Spot 198.27
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.60 | 39.85 | 38.23 | +1.00 | 69.7% | 160 | 69.7% | -0.00 | — | — | 0.10 | — |
| — | 31.60 | 34.85 | 33.23 | +1.00 | 65.6% | 165 | 65.6% | -0.00 | — | — | 0.05 | — |
| — | 26.60 | 29.85 | 28.23 | +1.00 | 62.2% | 170 | 62.2% | -0.00 | — | — | 0.06 | — |
| — | 24.50 | 27.40 | 25.95 | +1.00 | 60.6% | 172.5 | 60.6% | -0.00 | — | — | 2.15 | — |
| — | 21.30 | 24.90 | 23.10 | +0.99 | 59.2% | 175 | 59.2% | -0.01 | — | — | 0.11 | — |
| — | 18.85 | 22.50 | 20.68 | +0.98 | 58.0% | 177.5 | 58.0% | -0.02 | — | — | 1.01 | — |
| — | 16.75 | 20.00 | 18.38 | +0.97 | 56.8% | 180 | 56.8% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 14.05 | 17.60 | 15.82 | +0.95 | 55.8% | 182.5 | 55.8% | -0.05 | — | — | 0.99 | — |
| — | 12.00 | 14.55 | 13.28 | +0.92 | 54.9% | 185 | 54.9% | -0.08 | — | — | 0.75 | — |
| — | 9.45 | 12.45 | 10.95 | +0.88 | 54.1% | 187.5 | 54.1% | -0.12 | 1.45 | 0.53 | 2.36 | — |
| — | 7.85 | 10.50 | 9.18 | +0.82 | 53.4% | 190 | 53.4% | -0.18 | 1.40 | 0.82 | 1.98 | — |
| — | 5.65 | 9.30 | 7.47 | +0.74 | 52.8% | 192.5 | 52.8% | -0.26 | 1.14 | 0.28 | 2.00 | — |
| — | 4.50 | 6.70 | 5.60 | +0.65 | 52.3% | 195 | 52.3% | -0.35 | 2.24 | 0.18 | 4.30 | — |
| — | 2.94 | 5.30 | 4.12 | +0.55 | 51.9% | 197.5 | 51.9% | -0.45 | 3.11 | 1.37 | 4.85 | — |
| — | 2.00 | 3.75 | 2.88 | +0.44 | 51.6% | 200 | 51.6% | -0.56 | 4.62 | 3.60 | 5.65 | — |
| — | 1.03 | 4.20 | 2.62 | +0.34 | 51.3% | 202.5 | 51.3% | -0.66 | 6.03 | 4.30 | 7.75 | — |
| — | 0.53 | 3.50 | 2.02 | +0.25 | 51.1% | 205 | 51.1% | -0.76 | 7.90 | 6.20 | 9.60 | — |
| — | 0.48 | 1.29 | 0.89 | +0.17 | 51.0% | 207.5 | 51.0% | -0.83 | 10.35 | 9.05 | 11.65 | — |
| — | 0.22 | 0.81 | 0.52 | +0.11 | 50.9% | 210 | 50.9% | -0.89 | 12.15 | 10.75 | 13.55 | — |
| — | 0.02 | 0.75 | 0.39 | +0.07 | 50.9% | 212.5 | 50.9% | -0.93 | 14.65 | 13.05 | 16.25 | — |
| — | — | 0.67 | — | +0.04 | 51.0% | 215 | 51.0% | -0.96 | 17.35 | 16.05 | 18.65 | — |
| — | — | 0.70 | — | +0.02 | 51.2% | 217.5 | 51.2% | -0.98 | 19.43 | 17.80 | 21.05 | — |
| — | — | 0.21 | — | +0.01 | 51.3% | 220 | 51.3% | -0.99 | 21.88 | 20.25 | 23.50 | — |
| — | — | 1.15 | — | +0.01 | 51.6% | 222.5 | 51.6% | -1.00 | 24.52 | 22.75 | 26.30 | — |
| — | — | 0.50 | — | +0.00 | 51.9% | 225 | 51.9% | -1.00 | 27.25 | 26.00 | 28.50 | — |
| — | — | 1.14 | — | +0.00 | 52.2% | 227.5 | 52.2% | -1.00 | 29.52 | 27.75 | 31.30 | — |
| — | — | 0.84 | — | +0.00 | 52.6% | 230 | 52.6% | -1.00 | 31.88 | 30.25 | 33.50 | — |
| — | — | 0.66 | — | +0.00 | 53.0% | 232.5 | 53.0% | -1.00 | 34.38 | 32.75 | 36.00 | — |
| — | — | 0.66 | — | +0.00 | 53.4% | 235 | 53.4% | -1.00 | 37.02 | 35.25 | 38.80 | — |
| — | — | 0.68 | — | +0.00 | 53.9% | 237.5 | 53.9% | -1.00 | 39.75 | 38.50 | 41.00 | — |
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.