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 | |
| — | 36.45 | 40.05 | 38.25 | +0.99 | 58.4% | 160 | 58.4% | -0.01 | — | — | 2.14 | — |
| — | 31.50 | 35.05 | 33.27 | +0.98 | 55.9% | 165 | 55.9% | -0.02 | — | — | 2.18 | — |
| — | 29.00 | 32.60 | 30.80 | +0.97 | 54.8% | 167.5 | 54.8% | -0.03 | — | — | 2.21 | — |
| — | 26.60 | 30.20 | 28.40 | +0.96 | 53.6% | 170 | 53.6% | -0.04 | — | — | 0.52 | — |
| — | 24.15 | 27.75 | 25.95 | +0.95 | 52.6% | 172.5 | 52.6% | -0.05 | — | — | 1.68 | — |
| — | 21.80 | 25.05 | 23.43 | +0.94 | 51.6% | 175 | 51.6% | -0.06 | — | — | 1.60 | — |
| — | 19.65 | 22.75 | 21.20 | +0.92 | 50.6% | 177.5 | 50.6% | -0.08 | 1.25 | 0.40 | 2.10 | — |
| — | 17.35 | 19.85 | 18.60 | +0.89 | 49.7% | 180 | 49.7% | -0.11 | 0.69 | 0.37 | 1.00 | — |
| — | 15.05 | 18.70 | 16.88 | +0.86 | 48.9% | 182.5 | 48.9% | -0.14 | — | — | 3.20 | — |
| — | 13.00 | 15.55 | 14.28 | +0.82 | 48.1% | 185 | 48.1% | -0.18 | 1.35 | 0.84 | 1.86 | — |
| — | 11.10 | 13.55 | 12.32 | +0.78 | 47.4% | 187.5 | 47.4% | -0.22 | 2.26 | 0.82 | 3.70 | — |
| — | 9.30 | 11.70 | 10.50 | +0.73 | 46.8% | 190 | 46.8% | -0.27 | 3.27 | 2.44 | 4.10 | — |
| — | 7.45 | 10.05 | 8.75 | +0.67 | 46.2% | 192.5 | 46.2% | -0.33 | 3.98 | 2.97 | 5.00 | — |
| — | 6.60 | 8.85 | 7.72 | +0.61 | 45.7% | 195 | 45.7% | -0.39 | 4.40 | 4.00 | 4.80 | — |
| — | 5.25 | 7.55 | 6.40 | +0.54 | 45.3% | 197.5 | 45.3% | -0.46 | 5.47 | 4.20 | 6.75 | — |
| — | 4.50 | 5.80 | 5.15 | — | — | 200 | — | — | 7.03 | 6.10 | 7.95 | — |
| — | 3.40 | 4.60 | 4.00 | — | — | 202.5 | — | — | 7.85 | 6.40 | 9.30 | — |
| — | 2.87 | 3.65 | 3.26 | — | — | 205 | — | — | 10.25 | 9.60 | 10.90 | — |
| — | 0.41 | 4.50 | 2.46 | — | — | 207.5 | — | — | 11.35 | 9.60 | 13.10 | — |
| — | 0.37 | 2.67 | 1.52 | — | — | 210 | — | — | 13.28 | 11.50 | 15.05 | — |
| — | 0.01 | 3.30 | 1.66 | +0.18 | 44.0% | 212.5 | 44.0% | -0.82 | 15.55 | 13.65 | 17.45 | — |
| — | 0.77 | 1.43 | 1.10 | +0.14 | 44.0% | 215 | 44.0% | -0.86 | 17.70 | 15.80 | 19.60 | — |
| — | — | 1.49 | — | — | — | 217.5 | 44.0% | -0.89 | 19.98 | 18.10 | 21.85 | — |
| — | 0.29 | 0.99 | 0.64 | +0.08 | 44.1% | 220 | 44.1% | -0.92 | 22.30 | 20.45 | 24.15 | — |
| — | — | 1.84 | — | +0.06 | 44.2% | 222.5 | 44.2% | -0.94 | 24.32 | 22.85 | 25.80 | — |
| — | — | 1.43 | — | +0.05 | 44.4% | 225 | 44.4% | -0.96 | 27.15 | 25.35 | 28.95 | — |
| — | — | 1.53 | — | +0.03 | 44.6% | 227.5 | 44.6% | -0.97 | 29.60 | 27.80 | 31.40 | — |
| — | — | 1.19 | — | +0.02 | 44.8% | 230 | 44.8% | -0.98 | 31.93 | 30.25 | 33.60 | — |
| — | — | 1.35 | — | +0.02 | 45.1% | 232.5 | 45.1% | -0.99 | 34.17 | 32.75 | 35.60 | — |
| — | — | 1.20 | — | +0.01 | 45.5% | 235 | 45.5% | -1.00 | 36.67 | 35.25 | 38.10 | — |
| — | — | 1.75 | — | +0.01 | 45.8% | 237.5 | 45.8% | -1.00 | 39.52 | 37.75 | 41.30 | — |
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.