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 | |
| — | 38.20 | 40.35 | 39.27 | +1.00 | 63.0% | 159 | 63.0% | -0.00 | — | — | 0.02 | — |
| — | 37.10 | 39.90 | 38.50 | +1.00 | 62.3% | 160 | 62.3% | -0.00 | — | — | 0.02 | — |
| — | 34.55 | 38.05 | 36.30 | +1.00 | 60.9% | 162 | 60.9% | -0.00 | — | — | 0.02 | — |
| — | 33.30 | 36.45 | 34.88 | +1.00 | 60.2% | 163 | 60.2% | -0.00 | — | — | 0.02 | — |
| — | 32.25 | 35.15 | 33.70 | +1.00 | 59.5% | 164 | 59.5% | -0.00 | — | — | 0.02 | — |
| — | 32.15 | 34.05 | 33.10 | +1.00 | 58.7% | 165 | 58.7% | -0.00 | — | — | 0.02 | — |
| — | 31.15 | 33.15 | 32.15 | +1.00 | 58.0% | 166 | 58.0% | -0.00 | — | — | 0.02 | — |
| — | 30.10 | 32.20 | 31.15 | +1.00 | 57.3% | 167 | 57.3% | -0.00 | — | — | 0.02 | — |
| — | 29.65 | 31.45 | 30.55 | +1.00 | 56.9% | 167.5 | 56.9% | -0.00 | — | — | 0.02 | — |
| — | 29.15 | 31.00 | 30.07 | +1.00 | 56.5% | 168 | 56.5% | -0.00 | — | — | 0.02 | — |
| — | 28.05 | 30.05 | 29.05 | +1.00 | 55.8% | 169 | 55.8% | -0.00 | — | — | 0.02 | — |
| — | 27.15 | 29.10 | 28.12 | +1.00 | 55.0% | 170 | 55.0% | -0.00 | — | — | 0.02 | — |
| 5 | 26.15 | 27.70 | 26.93 | +1.00 | 54.3% | 171 | 54.3% | -0.00 | — | — | 0.02 | 208 |
| 3 | 25.15 | 26.65 | 25.90 | +1.00 | 53.5% | 172 | 53.5% | -0.00 | — | — | 0.02 | 710 |
| — | 23.30 | 25.75 | 24.52 | +1.00 | 52.8% | 173 | 52.8% | -0.00 | — | — | 0.02 | — |
| — | 22.30 | 24.80 | 23.55 | +1.00 | 52.0% | 174 | 52.0% | -0.00 | — | — | 0.02 | — |
| — | 22.05 | 23.95 | 23.00 | +1.00 | 51.2% | 175 | 51.2% | -0.00 | — | — | 0.02 | — |
| — | 21.15 | 22.85 | 22.00 | +0.99 | 50.5% | 176 | 50.5% | -0.01 | — | — | 0.02 | — |
| — | 19.30 | 23.05 | 21.18 | +0.99 | 49.7% | 177 | 49.7% | -0.01 | — | — | 0.02 | — |
| — | 19.65 | 22.55 | 21.10 | +0.99 | 49.3% | 177.5 | 49.3% | -0.01 | — | — | 0.02 | — |
| — | 18.60 | 21.10 | 19.85 | +0.99 | 48.9% | 178 | 48.9% | -0.01 | — | — | 0.02 | — |
| — | 17.90 | 20.55 | 19.23 | +0.99 | 48.1% | 179 | 48.1% | -0.01 | — | — | 0.01 | — |
| — | 16.30 | 19.85 | 18.07 | +0.99 | 47.4% | 180 | 47.4% | -0.01 | — | — | 0.02 | — |
| — | 15.95 | 17.70 | 16.82 | +0.99 | 46.6% | 181 | 46.6% | -0.01 | — | — | 0.02 | — |
| — | 15.15 | 16.65 | 15.90 | +0.98 | 45.8% | 182 | 45.8% | -0.02 | — | — | 0.02 | — |
| — | 14.65 | 16.60 | 15.62 | +0.98 | 45.5% | 182.5 | 45.5% | -0.02 | — | — | 0.02 | — |
| — | 14.40 | 15.80 | 15.10 | +0.98 | 45.1% | 183 | 45.1% | -0.02 | — | — | 0.02 | — |
| — | 13.05 | 14.65 | 13.85 | +0.97 | 44.3% | 184 | 44.3% | -0.03 | — | — | 0.08 | — |
| — | 11.95 | 14.90 | 13.43 | +0.97 | 43.6% | 185 | 43.6% | -0.03 | — | — | 0.03 | — |
| — | 11.15 | 12.85 | 12.00 | +0.96 | 42.8% | 186 | 42.8% | -0.04 | — | — | 0.14 | — |
| — | 10.20 | 12.30 | 11.25 | +0.95 | 42.0% | 187 | 42.0% | -0.05 | — | — | 0.04 | — |
| — | 9.15 | 11.60 | 10.38 | +0.94 | 41.6% | 187.5 | 41.6% | -0.06 | — | — | 0.76 | — |
| — | 9.05 | 11.95 | 10.50 | +0.93 | 41.1% | 188 | 41.1% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 7.90 | 10.40 | 9.15 | +0.91 | 40.0% | 189 | 40.0% | -0.09 | 0.10 | 0.01 | 0.20 | — |
| — | 6.75 | 9.65 | 8.20 | +0.88 | 38.9% | 190 | 38.9% | -0.12 | 0.04 | 0.01 | 0.07 | — |
| — | 5.85 | 8.15 | 7.00 | +0.85 | 37.7% | 191 | 37.7% | -0.15 | 0.12 | 0.01 | 0.22 | — |
| — | 5.15 | 7.35 | 6.25 | +0.80 | 36.4% | 192 | 36.4% | -0.20 | 0.14 | 0.03 | 0.25 | — |
| — | 4.60 | 6.50 | 5.55 | +0.77 | 35.8% | 192.5 | 35.8% | -0.23 | 0.12 | 0.05 | 0.20 | — |
| — | 4.25 | 6.90 | 5.58 | +0.74 | 35.3% | 193 | 35.3% | -0.26 | 0.23 | 0.02 | 0.44 | — |
| — | 2.91 | 4.90 | 3.90 | +0.67 | 34.3% | 194 | 34.3% | -0.33 | 0.16 | 0.10 | 0.22 | — |
| — | 2.99 | 4.15 | 3.57 | +0.58 | 33.5% | 195 | 33.5% | -0.42 | 0.28 | 0.20 | 0.36 | — |
| — | 1.95 | 3.05 | 2.50 | +0.48 | 32.9% | 196 | 32.9% | -0.52 | 0.51 | 0.29 | 0.73 | — |
| — | 1.53 | 2.32 | 1.93 | +0.39 | 32.6% | 197 | 32.6% | -0.61 | 0.73 | 0.50 | 0.96 | — |
| — | 1.27 | 1.90 | 1.58 | +0.35 | 32.4% | 197.5 | 32.4% | -0.65 | 1.22 | 0.66 | 1.78 | — |
| — | 1.25 | 1.48 | 1.36 | +0.31 | 32.3% | 198 | 32.3% | -0.70 | 1.23 | 0.89 | 1.56 | — |
| — | 0.53 | 1.23 | 0.88 | +0.23 | 32.1% | 199 | 32.1% | -0.78 | 1.62 | 1.10 | 2.14 | — |
| — | 0.40 | 0.74 | 0.57 | +0.16 | 31.9% | 200 | 31.9% | -0.84 | 2.33 | 1.70 | 2.97 | — |
| — | 0.06 | 0.22 | 0.14 | +0.05 | 31.2% | 202.5 | 31.2% | -0.95 | 4.67 | 3.35 | 6.00 | — |
| — | — | 0.04 | — | +0.01 | 30.2% | 205 | 30.2% | -1.00 | 7.47 | 6.25 | 8.70 | — |
| — | — | 0.03 | — | +0.00 | 29.2% | 207.5 | 29.2% | -1.00 | 9.75 | 8.30 | 11.20 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 210 | 28.3% | -1.00 | 12.50 | 11.30 | 13.70 | — |
| — | — | 1.50 | — | +0.00 | 27.6% | 212.5 | 27.6% | -1.00 | 14.82 | 13.45 | 16.20 | — |
| — | — | 0.55 | — | +0.00 | 27.0% | 215 | 27.0% | -1.00 | 17.50 | 16.30 | 18.70 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 217.5 | 26.7% | -1.00 | 19.73 | 18.25 | 21.20 | — |
| — | — | 2.10 | — | +0.00 | 26.6% | 220 | 26.6% | -1.00 | 22.25 | 20.80 | 23.70 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 225 | 27.0% | -1.00 | 27.43 | 26.15 | 28.70 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 230 | 28.8% | -1.00 | 32.38 | 31.05 | 33.70 | — |
| 0 | — | 2.13 | — | +0.00 | 31.8% | 235 | 31.8% | -1.00 | 37.05 | 35.40 | 38.70 | 0 |
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.