Spot 198.04
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 39.55 | 38.33 | +0.97 | 40.2% | 160 | 40.2% | -0.03 | 0.39 | 0.09 | 0.68 | — |
| — | 32.20 | 35.55 | 33.88 | +0.96 | 37.9% | 165 | 37.9% | -0.04 | 0.34 | 0.14 | 0.53 | — |
| — | 27.55 | 30.80 | 29.18 | +0.94 | 35.6% | 170 | 35.6% | -0.06 | 0.59 | 0.34 | 0.85 | — |
| — | 25.00 | 27.90 | 26.45 | +0.92 | 34.2% | 173 | 34.2% | -0.08 | 0.80 | 0.46 | 1.14 | — |
| — | 24.15 | 26.10 | 25.12 | +0.91 | 33.8% | 174 | 33.8% | -0.09 | 0.91 | 0.34 | 1.47 | — |
| — | 23.20 | 26.00 | 24.60 | +0.90 | 33.3% | 175 | 33.3% | -0.10 | 1.02 | 0.50 | 1.54 | — |
| — | 21.65 | 25.30 | 23.48 | +0.90 | 32.9% | 176 | 32.9% | -0.11 | 1.15 | 0.68 | 1.62 | — |
| — | 20.70 | 23.70 | 22.20 | +0.89 | 32.5% | 177 | 32.5% | -0.11 | 1.11 | 0.42 | 1.80 | — |
| — | 20.80 | 23.25 | 22.02 | +0.88 | 32.2% | 177.5 | 32.2% | -0.12 | 1.16 | 0.56 | 1.75 | — |
| — | 20.95 | 22.75 | 21.85 | +0.88 | 32.0% | 178 | 32.0% | -0.12 | 1.10 | 0.70 | 1.51 | — |
| — | 18.90 | 21.85 | 20.38 | +0.87 | 31.6% | 179 | 31.6% | -0.14 | 1.22 | 0.74 | 1.69 | — |
| — | 19.15 | 20.55 | 19.85 | +0.86 | 31.2% | 180 | 31.2% | -0.15 | 1.28 | 0.87 | 1.70 | — |
| — | 17.25 | 20.05 | 18.65 | +0.84 | 30.8% | 181 | 30.8% | -0.16 | 1.39 | 0.87 | 1.90 | — |
| — | 16.25 | 18.75 | 17.50 | +0.83 | 30.4% | 182 | 30.4% | -0.17 | 1.43 | 1.18 | 1.68 | — |
| — | 15.65 | 19.45 | 17.55 | +0.82 | 30.2% | 182.5 | 30.2% | -0.18 | 1.47 | 0.93 | 2.01 | — |
| — | 16.75 | 17.85 | 17.30 | +0.81 | 30.0% | 183 | 30.0% | -0.18 | 1.37 | 0.92 | 1.82 | — |
| — | 15.05 | 18.15 | 16.60 | +0.80 | 29.6% | 184 | 29.6% | -0.20 | 1.57 | 0.80 | 2.35 | — |
| — | 14.15 | 16.55 | 15.35 | +0.79 | 29.2% | 185 | 29.2% | -0.22 | 1.87 | 1.42 | 2.32 | — |
| — | 12.80 | 16.45 | 14.62 | +0.77 | 28.9% | 186 | 28.9% | -0.24 | 2.12 | 1.56 | 2.67 | — |
| — | 11.95 | 15.65 | 13.80 | +0.75 | 28.5% | 187 | 28.5% | -0.25 | 2.09 | 1.43 | 2.75 | — |
| — | 11.55 | 14.50 | 13.03 | +0.74 | 28.3% | 187.5 | 28.3% | -0.26 | 2.29 | 1.53 | 3.05 | — |
| — | 12.25 | 14.10 | 13.18 | +0.72 | 28.2% | 188 | 28.2% | -0.27 | 2.21 | 1.74 | 2.68 | — |
| — | 11.00 | 12.75 | 11.88 | +0.71 | 27.8% | 189 | 27.8% | -0.29 | 2.47 | 2.03 | 2.91 | — |
| — | 10.45 | 11.95 | 11.20 | +0.69 | 27.5% | 190 | 27.5% | -0.31 | 2.81 | 2.48 | 3.15 | — |
| — | 8.70 | 11.20 | 9.95 | +0.67 | 27.2% | 191 | 27.2% | -0.34 | 3.30 | 2.65 | 3.95 | — |
| — | 9.30 | 10.55 | 9.93 | +0.63 | 26.9% | 192 | 26.9% | -0.37 | 3.71 | 2.97 | 4.45 | — |
| — | 7.95 | 11.35 | 9.65 | +0.62 | 26.7% | 192.5 | 26.7% | -0.38 | 3.67 | 2.83 | 4.50 | — |
| — | 8.05 | 11.00 | 9.53 | +0.61 | 26.6% | 193 | 26.6% | -0.40 | 3.88 | 3.10 | 4.65 | — |
| — | 7.20 | 9.40 | 8.30 | +0.58 | 26.3% | 194 | 26.3% | -0.42 | 4.03 | 2.90 | 5.15 | — |
| — | 7.35 | 8.55 | 7.95 | +0.55 | 26.0% | 195 | 26.0% | -0.45 | 4.22 | 3.95 | 4.50 | — |
| — | 6.95 | 7.80 | 7.38 | +0.53 | 25.7% | 196 | 25.7% | -0.48 | 4.50 | 3.35 | 5.65 | — |
| — | 5.45 | 7.30 | 6.38 | +0.50 | 25.4% | 197 | — | — | 4.62 | 3.85 | 5.40 | — |
| — | 5.15 | 6.70 | 5.92 | — | — | 197.5 | — | — | 5.60 | 4.80 | 6.40 | — |
| — | 5.60 | 6.55 | 6.08 | — | — | 198 | — | — | 5.33 | 5.00 | 5.65 | — |
| — | 4.30 | 5.95 | 5.12 | — | — | 199 | — | — | 5.85 | 4.70 | 7.00 | — |
| — | 4.70 | 5.30 | 5.00 | — | — | 200 | — | — | 6.25 | 5.30 | 7.20 | — |
| — | 2.96 | 5.00 | 3.98 | +0.34 | 24.2% | 202.5 | — | — | 7.50 | 6.05 | 8.95 | — |
| — | 1.85 | 3.80 | 2.83 | +0.27 | 23.8% | 205 | 23.8% | -0.74 | 8.97 | 7.95 | 10.00 | — |
| — | 1.28 | 2.42 | 1.85 | +0.22 | 23.4% | 207.5 | — | — | 10.97 | 9.80 | 12.15 | — |
| — | 1.25 | 1.78 | 1.51 | — | — | 210 | — | — | 13.12 | 11.80 | 14.45 | — |
| — | 0.28 | 1.43 | 0.85 | — | — | 212.5 | — | — | 15.22 | 13.85 | 16.60 | — |
| — | 0.27 | 1.17 | 0.72 | — | — | 215 | 22.8% | -0.95 | 17.48 | 15.80 | 19.15 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 22.7% | 217.5 | 22.7% | -0.98 | 19.60 | 17.75 | 21.45 | — |
| — | 0.12 | 0.40 | 0.26 | +0.05 | 22.8% | 220 | 22.8% | -1.00 | 21.88 | 19.70 | 24.05 | — |
| — | — | 0.15 | — | +0.02 | 23.2% | 225 | 23.2% | -1.00 | 27.15 | 25.45 | 28.85 | — |
| — | — | 0.64 | — | — | — | 230 | 23.9% | -1.00 | 32.08 | 30.10 | 34.05 | — |
| — | — | 1.05 | — | +0.01 | 25.0% | 235 | — | — | 36.92 | 34.90 | 38.95 | — |
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.