Spot 197.85
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.70 | 50.90 | 48.80 | +1.00 | 56.6% | 150 | 56.6% | -0.00 | — | — | 4.30 | — |
| — | 42.20 | 45.95 | 44.08 | +1.00 | 51.4% | 155 | 51.4% | -0.00 | — | — | 4.30 | — |
| — | 36.60 | 39.65 | 38.12 | +1.00 | 46.3% | 160 | 46.3% | -0.00 | — | — | 0.01 | — |
| — | 32.25 | 36.15 | 34.20 | +1.00 | 41.7% | 165 | 41.7% | -0.00 | — | — | 3.25 | — |
| — | 27.60 | 30.95 | 29.27 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 0.01 | — |
| — | 24.75 | 28.45 | 26.60 | +1.00 | 81.5% | 172.5 | 36.1% | -0.00 | — | — | 0.01 | — |
| — | 21.80 | 25.95 | 23.88 | +1.00 | 34.6% | 175 | 34.6% | -0.00 | 0.12 | 0.01 | 0.22 | — |
| — | 20.10 | 23.45 | 21.77 | +0.99 | 71.7% | 177.5 | 33.4% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 17.70 | 19.00 | 18.35 | +0.98 | 32.3% | 180 | 38.3% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 15.00 | 18.55 | 16.77 | +0.97 | 31.4% | 182.5 | 31.4% | -0.03 | — | — | 0.30 | — |
| — | 12.85 | 15.00 | 13.93 | +0.95 | 30.8% | 185 | 30.8% | -0.05 | 0.16 | 0.13 | 0.19 | — |
| — | 9.75 | 13.70 | 11.72 | +0.91 | 30.3% | 187.5 | 30.3% | -0.09 | 0.33 | 0.24 | 0.42 | — |
| — | 7.65 | 9.60 | 8.62 | +0.85 | 29.9% | 190 | 29.9% | -0.15 | 0.68 | 0.57 | 0.79 | — |
| — | 6.50 | 7.70 | 7.10 | +0.76 | 29.7% | 192.5 | 29.7% | -0.24 | 1.09 | 0.93 | 1.25 | — |
| — | 4.85 | 5.30 | 5.08 | +0.67 | 29.6% | 195 | 29.6% | -0.34 | 1.79 | 1.66 | 1.93 | — |
| — | 3.50 | 3.70 | 3.60 | +0.55 | 29.6% | 197.5 | — | — | 2.90 | 2.75 | 3.05 | — |
| — | 2.35 | 2.50 | 2.42 | — | — | 200 | — | — | 4.28 | 4.00 | 4.55 | — |
| — | 1.50 | 1.84 | 1.67 | — | — | 202.5 | — | — | 5.92 | 5.60 | 6.25 | — |
| — | 0.90 | 1.10 | 1.00 | +0.21 | 30.4% | 205 | — | — | 7.47 | 6.65 | 8.30 | — |
| — | 0.55 | 0.66 | 0.60 | — | — | 207.5 | — | — | 10.03 | 9.30 | 10.75 | — |
| — | 0.37 | 0.40 | 0.39 | +0.09 | 31.9% | 210 | 31.9% | -0.91 | 12.30 | 11.10 | 13.50 | — |
| — | 0.22 | 0.25 | 0.23 | +0.07 | 33.0% | 212.5 | 33.0% | -0.95 | 14.12 | 12.60 | 15.65 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 34.2% | 215 | 34.2% | -0.96 | 17.18 | 15.95 | 18.40 | — |
| — | 0.08 | 0.20 | 0.14 | — | — | 217.5 | — | — | 18.73 | 16.75 | 20.70 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 220 | — | — | 21.30 | 19.25 | 23.35 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 222.5 | — | — | 23.90 | 21.75 | 26.05 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 225 | — | — | 25.55 | 23.00 | 28.10 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 227.5 | — | — | 28.80 | 26.70 | 30.90 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 230 | — | — | 31.05 | 29.20 | 32.90 | — |
| — | — | 0.72 | — | — | — | 232.5 | 43.4% | -1.00 | 33.65 | 31.70 | 35.60 | — |
| — | — | 0.10 | — | +0.00 | 44.3% | 235 | 44.3% | -1.00 | 36.77 | 34.25 | 39.30 | — |
| — | — | 0.13 | — | +0.00 | 45.1% | 237.5 | 45.1% | -1.00 | 38.67 | 36.75 | 40.60 | — |
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.