Spot 198.46
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.55 | 62.50 | 59.52 | — | — | 140 | — | — | — | — | 0.05 | — |
| — | 51.55 | 57.90 | 54.73 | — | — | 145 | — | — | — | — | 4.30 | — |
| — | 46.60 | 52.90 | 49.75 | — | — | 150 | — | — | — | — | 4.30 | — |
| — | 41.10 | 47.90 | 44.50 | +0.99 | 46.2% | 155 | 46.2% | -0.01 | — | — | 4.30 | — |
| — | 36.10 | 42.20 | 39.15 | +0.99 | 42.4% | 160 | 42.4% | -0.01 | — | — | 4.30 | — |
| — | 31.65 | 36.90 | 34.27 | +0.98 | 38.8% | 165 | 38.8% | -0.02 | — | — | 4.30 | — |
| — | 26.90 | 31.75 | 29.32 | +0.98 | 35.6% | 170 | 35.6% | -0.02 | — | — | 0.25 | — |
| — | 22.00 | 26.85 | 24.43 | +0.96 | 33.2% | 175 | 33.2% | -0.04 | 0.09 | 0.05 | 0.12 | — |
| — | 17.80 | 21.70 | 19.75 | +0.92 | 31.6% | 180 | 31.6% | -0.08 | — | — | 0.39 | — |
| — | 14.80 | 19.35 | 17.07 | +0.90 | 31.0% | 182.5 | 31.0% | -0.10 | — | — | 4.65 | — |
| — | 12.50 | 17.40 | 14.95 | +0.86 | 30.6% | 185 | 30.6% | -0.15 | 0.50 | 0.26 | 0.74 | — |
| — | 10.30 | 15.25 | 12.78 | +0.80 | 30.3% | 187.5 | 30.3% | -0.20 | 0.98 | 0.82 | 1.15 | — |
| — | 9.70 | 12.40 | 11.05 | — | — | 190 | — | — | 1.51 | 1.33 | 1.70 | — |
| — | 7.95 | 9.50 | 8.72 | — | — | 192.5 | — | — | 2.22 | 2.00 | 2.44 | — |
| — | 6.60 | 7.10 | 6.85 | +0.59 | 30.0% | 195 | — | — | 3.03 | 2.86 | 3.20 | — |
| — | 4.75 | 5.80 | 5.28 | +0.51 | 30.1% | 197.5 | 30.1% | -0.49 | 3.92 | 3.45 | 4.40 | — |
| — | 4.00 | 4.25 | 4.12 | +0.43 | 30.2% | 200 | 30.2% | -0.57 | 5.40 | 5.15 | 5.65 | — |
| — | 2.72 | 3.45 | 3.08 | +0.36 | 30.4% | 202.5 | 30.4% | -0.65 | 6.78 | 6.35 | 7.20 | — |
| — | 2.06 | 2.42 | 2.24 | +0.29 | 30.6% | 205 | 30.6% | -0.72 | 8.45 | 7.95 | 8.95 | — |
| — | 1.29 | 1.80 | 1.54 | +0.23 | 30.9% | 207.5 | 30.9% | -0.78 | 10.38 | 9.75 | 11.00 | — |
| — | 1.03 | 1.28 | 1.16 | +0.18 | 31.2% | 210 | 31.2% | -0.83 | 12.12 | 11.20 | 13.05 | — |
| — | 0.80 | 0.98 | 0.89 | +0.14 | 31.5% | 212.5 | 31.5% | -0.87 | 14.68 | 12.75 | 16.60 | — |
| — | 0.51 | 0.76 | 0.64 | +0.11 | 31.9% | 215 | 31.9% | -0.90 | 16.45 | 14.00 | 18.90 | — |
| — | 0.40 | 1.01 | 0.70 | +0.08 | 32.2% | 217.5 | 32.2% | -0.93 | 19.00 | 16.60 | 21.40 | — |
| — | 0.21 | 0.40 | 0.30 | +0.06 | 32.6% | 220 | 32.6% | -0.95 | 21.00 | 19.00 | 23.00 | — |
| — | 0.12 | 0.37 | 0.24 | +0.05 | 33.0% | 222.5 | 33.0% | -0.97 | 23.73 | 21.15 | 26.30 | — |
| — | 0.09 | 0.20 | 0.14 | +0.04 | 33.4% | 225 | 33.4% | -0.98 | 26.18 | 23.90 | 28.45 | — |
| — | 0.07 | 0.30 | 0.18 | +0.03 | 33.8% | 227.5 | 33.8% | -0.99 | 28.52 | 26.10 | 30.95 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 34.2% | 230 | 34.2% | -1.00 | 31.10 | 28.55 | 33.65 | — |
| — | — | 0.28 | — | +0.01 | 34.6% | 232.5 | 34.6% | -1.00 | 33.62 | 31.05 | 36.20 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 35.0% | 235 | 35.0% | -1.00 | 36.00 | 33.55 | 38.45 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.