Spot 198.84
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.70 | 38.90 | 38.80 | +1.00 | 152.8% | 160 | 152.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 35.30 | 36.45 | 35.88 | +1.00 | 149.1% | 162.5 | 149.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.70 | 33.90 | 33.80 | +0.99 | 138.0% | 165 | 138.0% | -0.01 | — | — | 0.02 | — |
| — | 31.20 | 31.45 | 31.32 | +0.99 | 124.1% | 167.5 | 124.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 28.70 | 28.95 | 28.82 | +0.99 | 111.2% | 170 | 111.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.20 | 26.45 | 26.32 | +0.99 | 101.1% | 172.5 | 101.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 23.70 | 23.95 | 23.82 | +0.98 | 94.1% | 175 | 94.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 21.20 | 21.45 | 21.32 | +0.97 | 89.0% | 177.5 | 89.0% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 17.75 | 19.00 | 18.38 | +0.96 | 83.2% | 180 | 83.2% | -0.04 | 0.04 | 0.03 | 0.04 | — |
| — | 16.25 | 17.50 | 16.88 | +0.95 | 75.9% | 182.5 | 75.9% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 13.75 | 13.95 | 13.85 | +0.91 | 67.6% | 185 | 67.6% | -0.09 | 0.04 | 0.04 | 0.05 | — |
| — | 11.30 | 12.55 | 11.93 | +0.84 | 60.6% | 187.5 | 60.6% | -0.16 | 0.07 | 0.07 | 0.08 | — |
| — | 8.85 | 9.05 | 8.95 | +0.74 | 54.9% | 190 | 54.9% | -0.26 | 0.14 | 0.13 | 0.14 | — |
| — | 6.50 | 6.70 | 6.60 | +0.61 | 51.3% | 192.5 | 51.3% | -0.39 | 0.28 | 0.28 | 0.29 | — |
| — | 4.40 | 4.55 | 4.47 | +0.46 | 49.3% | 195 | 49.3% | -0.55 | 0.66 | 0.64 | 0.67 | — |
| — | 2.69 | 2.75 | 2.72 | +0.31 | 48.1% | 197.5 | 48.1% | -0.69 | 1.39 | 1.37 | 1.41 | — |
| — | 1.44 | 1.48 | 1.46 | +0.19 | 48.1% | 200 | 48.1% | -0.81 | 2.63 | 2.60 | 2.66 | — |
| — | 0.70 | 0.73 | 0.71 | +0.11 | 49.0% | 202.5 | 49.0% | -0.89 | 4.38 | 4.30 | 4.45 | — |
| — | 0.34 | 0.35 | 0.34 | +0.06 | 51.2% | 205 | 51.2% | -0.94 | 6.50 | 6.40 | 6.60 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 53.3% | 207.5 | 53.3% | -0.97 | 8.85 | 8.75 | 8.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 56.8% | 210 | 56.8% | -0.98 | 11.28 | 11.15 | 11.40 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 212.5 | — | — | 13.28 | 12.65 | 13.90 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 215 | — | — | 16.23 | 16.10 | 16.35 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 217.5 | — | — | 18.75 | 18.60 | 18.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 220 | 78.9% | -1.00 | 21.25 | 21.10 | 21.40 | — |
| — | — | 0.03 | — | +0.00 | 87.3% | 225 | 87.3% | -1.00 | 26.27 | 26.15 | 26.40 | — |
| — | — | 0.01 | — | +0.00 | 82.2% | 230 | 82.2% | -1.00 | 31.27 | 31.15 | 31.40 | — |
| — | — | 0.01 | — | +0.00 | 72.5% | 235 | 72.5% | -1.00 | 36.25 | 36.10 | 36.40 | — |
| — | — | 0.04 | — | +0.00 | 65.3% | 240 | 65.3% | -1.00 | 40.77 | 40.20 | 41.35 | — |
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.