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 | |
| 1 | 37.10 | 39.80 | 38.45 | +1.00 | 58.3% | 160 | 58.3% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 32.15 | 33.85 | 33.00 | +0.99 | 51.5% | 165 | 51.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 28.15 | 29.85 | 29.00 | +0.99 | 46.4% | 169 | 46.4% | -0.01 | — | — | 0.49 | — |
| — | 26.50 | 30.20 | 28.35 | +0.99 | 45.3% | 170 | 45.3% | -0.01 | — | — | 0.54 | — |
| — | 25.40 | 29.00 | 27.20 | +0.99 | 44.1% | 171 | 44.1% | -0.01 | — | — | 0.56 | — |
| — | 24.45 | 26.95 | 25.70 | +0.99 | 43.0% | 172 | 43.0% | -0.02 | — | — | 1.29 | — |
| — | 24.25 | 26.70 | 25.48 | +0.98 | 42.5% | 172.5 | 42.5% | -0.02 | — | — | 1.28 | — |
| — | 23.35 | 27.10 | 25.23 | +0.98 | 42.0% | 173 | 42.0% | -0.02 | — | — | 1.29 | — |
| — | 23.15 | 25.15 | 24.15 | +0.98 | 40.9% | 174 | 40.9% | -0.02 | — | — | 1.30 | — |
| — | 22.15 | 24.55 | 23.35 | +0.98 | 39.9% | 175 | 39.9% | -0.02 | — | — | 0.35 | — |
| — | 21.35 | 22.90 | 22.12 | +0.97 | 38.9% | 176 | 38.9% | -0.03 | — | — | 0.55 | — |
| — | 19.55 | 23.00 | 21.27 | +0.97 | 38.0% | 177 | 38.0% | -0.03 | — | — | 0.18 | — |
| — | 19.55 | 21.75 | 20.65 | +0.97 | 37.5% | 177.5 | 37.5% | -0.03 | — | — | 0.38 | — |
| — | 18.55 | 21.80 | 20.18 | +0.96 | 37.0% | 178 | 37.0% | -0.04 | — | — | 0.58 | — |
| — | 18.25 | 19.95 | 19.10 | +0.96 | 36.1% | 179 | 36.1% | -0.04 | — | — | 0.80 | — |
| — | 16.65 | 19.85 | 18.25 | +0.95 | 35.3% | 180 | 35.3% | -0.05 | — | — | 0.42 | — |
| — | 15.50 | 18.10 | 16.80 | +0.94 | 34.4% | 181 | 34.4% | -0.06 | — | — | 0.35 | — |
| — | 15.30 | 18.05 | 16.68 | +0.93 | 33.6% | 182 | 33.6% | -0.06 | — | — | 0.70 | — |
| — | 14.85 | 17.40 | 16.12 | +0.93 | 33.3% | 182.5 | 33.3% | -0.07 | — | — | 0.40 | — |
| — | 13.65 | 16.10 | 14.88 | +0.92 | 32.9% | 183 | 32.9% | -0.08 | — | — | 0.36 | — |
| — | 12.75 | 15.10 | 13.93 | +0.91 | 32.1% | 184 | 32.1% | -0.09 | 0.27 | 0.19 | 0.34 | — |
| — | 12.05 | 14.20 | 13.12 | +0.90 | 31.4% | 185 | 31.4% | -0.10 | 0.30 | 0.21 | 0.39 | — |
| — | 11.10 | 13.25 | 12.18 | +0.88 | 30.8% | 186 | 30.8% | -0.12 | 0.31 | 0.22 | 0.40 | — |
| — | 10.15 | 12.30 | 11.22 | +0.86 | 30.1% | 187 | 30.1% | -0.14 | 0.48 | 0.19 | 0.77 | — |
| — | 9.65 | 11.80 | 10.72 | +0.85 | 29.8% | 187.5 | 29.8% | -0.15 | 0.47 | 0.21 | 0.74 | — |
| — | 9.15 | 11.30 | 10.22 | +0.83 | 29.5% | 188 | 29.5% | -0.17 | 0.52 | 0.39 | 0.65 | — |
| — | 8.15 | 10.50 | 9.32 | +0.81 | 28.9% | 189 | 28.9% | -0.19 | 0.52 | 0.31 | 0.73 | — |
| — | 7.35 | 10.05 | 8.70 | +0.77 | 28.4% | 190 | 28.4% | -0.23 | 0.90 | 0.60 | 1.19 | — |
| — | 7.35 | 9.90 | 8.62 | +0.74 | 27.9% | 191 | 27.9% | -0.27 | 0.88 | 0.67 | 1.09 | — |
| — | 6.15 | 8.05 | 7.10 | +0.69 | 27.4% | 192 | 27.4% | -0.31 | 1.00 | 0.84 | 1.17 | — |
| — | 6.20 | 7.55 | 6.88 | +0.67 | 27.2% | 192.5 | 27.2% | -0.33 | 1.17 | 0.90 | 1.44 | — |
| — | 6.05 | 8.10 | 7.08 | +0.65 | 27.0% | 193 | 27.0% | -0.35 | 1.16 | 0.93 | 1.39 | — |
| — | 4.60 | 6.70 | 5.65 | +0.61 | 26.6% | 194 | 26.6% | -0.40 | 1.36 | 0.91 | 1.81 | — |
| — | 3.20 | 5.45 | 4.33 | +0.56 | 26.2% | 195 | 26.2% | -0.44 | 1.57 | 1.15 | 2.00 | — |
| — | 3.45 | 4.95 | 4.20 | +0.50 | 25.8% | 196 | 25.8% | -0.50 | 1.88 | 1.38 | 2.38 | — |
| — | 2.85 | 3.85 | 3.35 | +0.45 | 25.5% | 197 | 25.5% | -0.55 | 2.38 | 2.07 | 2.70 | — |
| — | 2.90 | 3.95 | 3.42 | +0.43 | 25.3% | 197.5 | 25.3% | -0.58 | 2.48 | 2.16 | 2.80 | — |
| — | 2.79 | 3.40 | 3.10 | +0.40 | 25.2% | 198 | 25.2% | -0.60 | 2.55 | 2.05 | 3.05 | — |
| — | 2.25 | 2.53 | 2.39 | +0.35 | 24.9% | 199 | 24.9% | -0.65 | 3.50 | 2.80 | 4.20 | — |
| — | 1.81 | 2.49 | 2.15 | +0.30 | 24.7% | 200 | 24.7% | -0.70 | 3.67 | 3.20 | 4.15 | — |
| — | 0.92 | 1.70 | 1.31 | +0.19 | 24.2% | 202.5 | 24.2% | -0.82 | 5.58 | 3.80 | 7.35 | — |
| — | 0.50 | 0.65 | 0.57 | +0.11 | 23.8% | 205 | 23.8% | -0.90 | 7.53 | 5.80 | 9.25 | — |
| — | 0.21 | 0.32 | 0.27 | +0.06 | 23.7% | 207.5 | 23.7% | -0.96 | 9.62 | 8.45 | 10.80 | — |
| — | 0.09 | 0.16 | 0.12 | +0.03 | 23.7% | 210 | 23.7% | -0.99 | 12.28 | 10.80 | 13.75 | — |
| — | — | 0.50 | — | +0.01 | 23.8% | 212.5 | 23.8% | -1.00 | 14.78 | 13.10 | 16.45 | — |
| — | — | 0.10 | — | +0.01 | 24.1% | 215 | 24.1% | -1.00 | 17.05 | 16.40 | 17.70 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 217.5 | 24.6% | -1.00 | 19.75 | 18.25 | 21.25 | — |
| — | — | 0.78 | — | +0.00 | 25.2% | 220 | 25.2% | -1.00 | 22.25 | 21.00 | 23.50 | — |
| — | — | 0.75 | — | +0.00 | 26.7% | 225 | 26.7% | -1.00 | 26.95 | 25.80 | 28.10 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 230 | 28.6% | -1.00 | 32.05 | 30.50 | 33.60 | — |
| — | — | 0.05 | — | +0.00 | 30.7% | 235 | 30.7% | -1.00 | 37.30 | 35.85 | 38.75 | — |
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.