Spot 198.12
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.75 | 40.80 | 38.77 | +0.99 | 35.9% | 160 | 35.9% | -0.01 | — | — | 0.37 | — |
| — | 32.40 | 34.50 | 33.45 | +0.98 | 34.6% | 165 | 34.6% | -0.02 | 0.24 | 0.15 | 0.34 | — |
| — | 27.75 | 29.65 | 28.70 | +0.97 | 33.2% | 170 | 33.2% | -0.03 | — | — | 0.67 | — |
| — | 22.55 | 25.05 | 23.80 | +0.95 | 31.7% | 175 | 31.7% | -0.05 | 0.60 | 0.14 | 1.06 | — |
| — | 20.45 | 22.60 | 21.52 | +0.93 | 30.9% | 177.5 | 30.9% | -0.07 | 0.74 | 0.43 | 1.06 | — |
| — | 18.25 | 20.25 | 19.25 | +0.92 | 30.1% | 180 | 30.1% | -0.08 | 1.05 | 0.84 | 1.27 | — |
| — | 17.65 | 19.35 | 18.50 | +0.91 | 29.8% | 181 | 29.8% | -0.09 | 1.06 | 0.48 | 1.64 | — |
| — | 16.45 | 18.60 | 17.52 | +0.90 | 29.5% | 182 | 29.5% | -0.10 | 1.25 | 0.95 | 1.55 | — |
| — | 16.05 | 18.05 | 17.05 | +0.90 | 29.3% | 182.5 | 29.3% | -0.11 | 1.30 | 0.95 | 1.65 | — |
| — | 15.65 | 17.60 | 16.62 | +0.89 | 29.2% | 183 | 29.2% | -0.11 | 1.36 | 0.97 | 1.75 | — |
| — | 15.00 | 16.90 | 15.95 | +0.88 | 28.8% | 184 | 28.8% | -0.12 | 1.56 | 1.30 | 1.83 | — |
| — | 13.90 | 15.85 | 14.88 | +0.87 | 28.5% | 185 | 28.5% | -0.13 | 1.70 | 1.44 | 1.96 | — |
| — | 13.55 | 15.05 | 14.30 | +0.86 | 28.2% | 186 | 28.2% | -0.14 | 1.88 | 1.63 | 2.13 | — |
| — | 12.15 | 14.25 | 13.20 | +0.84 | 27.9% | 187 | 27.9% | -0.16 | 1.98 | 1.58 | 2.38 | — |
| — | 11.20 | 14.85 | 13.03 | +0.84 | 27.8% | 187.5 | 27.8% | -0.16 | 2.03 | 0.71 | 3.35 | — |
| — | 11.40 | 13.40 | 12.40 | +0.83 | 27.6% | 188 | 27.6% | -0.17 | 2.08 | 1.54 | 2.63 | — |
| — | 10.85 | 12.75 | 11.80 | +0.82 | 27.3% | 189 | 27.3% | -0.19 | 2.21 | 1.71 | 2.72 | — |
| — | 10.25 | 11.70 | 10.97 | +0.80 | 27.1% | 190 | 27.1% | -0.20 | 2.60 | 2.19 | 3.00 | — |
| — | 9.50 | 11.25 | 10.38 | +0.78 | 26.8% | 191 | 26.8% | -0.22 | 2.80 | 2.40 | 3.20 | — |
| — | 8.95 | 10.45 | 9.70 | +0.76 | 26.5% | 192 | 26.5% | -0.24 | 3.48 | 2.62 | 4.35 | — |
| — | 8.20 | 9.90 | 9.05 | +0.75 | 26.4% | 192.5 | 26.4% | -0.25 | 3.06 | 2.46 | 3.65 | — |
| — | 8.40 | 9.65 | 9.03 | +0.74 | 26.2% | 193 | 26.2% | -0.26 | 3.38 | 2.95 | 3.80 | — |
| — | 7.50 | 9.35 | 8.43 | +0.72 | 26.0% | 194 | 26.0% | -0.28 | 3.75 | 3.30 | 4.20 | — |
| — | 7.10 | 8.25 | 7.67 | +0.70 | 25.7% | 195 | 25.7% | -0.30 | 4.08 | 3.05 | 5.10 | — |
| — | 6.05 | 7.55 | 6.80 | +0.68 | 25.4% | 196 | 25.4% | -0.33 | 4.45 | 4.05 | 4.85 | — |
| — | 5.75 | 6.95 | 6.35 | +0.65 | 25.2% | 197 | 25.2% | -0.35 | 4.95 | 3.65 | 6.25 | — |
| — | 5.60 | 6.60 | 6.10 | +0.64 | 25.0% | 197.5 | 25.0% | -0.36 | 5.00 | 4.55 | 5.45 | — |
| — | 5.30 | 6.25 | 5.78 | +0.63 | 24.9% | 198 | 24.9% | -0.38 | 5.25 | 4.75 | 5.75 | — |
| — | 4.75 | 5.70 | 5.22 | +0.60 | 24.7% | 199 | 24.7% | -0.40 | 5.83 | 5.20 | 6.45 | — |
| — | 4.15 | 5.20 | 4.67 | +0.57 | 24.5% | 200 | 24.5% | -0.43 | 6.15 | 5.65 | 6.65 | 45 |
| 31 | 3.20 | 3.95 | 3.58 | +0.50 | 23.9% | 202.5 | 23.9% | -0.50 | 7.47 | 6.90 | 8.05 | 10 |
| 48 | 2.30 | 3.05 | 2.67 | +0.43 | 23.4% | 205 | 23.4% | -0.58 | 9.07 | 8.35 | 9.80 | — |
| — | 1.51 | 2.23 | 1.87 | +0.36 | 22.9% | 207.5 | 22.9% | -0.65 | 10.95 | 9.95 | 11.95 | — |
| — | 1.10 | 1.65 | 1.38 | — | — | 210 | — | — | 12.95 | 12.00 | 13.90 | — |
| — | 0.70 | 1.24 | 0.97 | +0.23 | 22.2% | 212.5 | 22.2% | -0.79 | 15.15 | 14.25 | 16.05 | — |
| — | 0.45 | 0.85 | 0.65 | +0.17 | 22.0% | 215 | 22.0% | -0.85 | 17.52 | 16.55 | 18.50 | — |
| — | 0.34 | 0.58 | 0.46 | — | — | 217.5 | — | — | 19.80 | 18.95 | 20.65 | — |
| — | 0.11 | 0.52 | 0.32 | — | — | 220 | 21.7% | -0.94 | 22.15 | 20.10 | 24.20 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | — | 2.25 | — | +0.05 | 21.8% | 225 | 21.8% | -0.99 | 27.38 | 25.55 | 29.20 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | — | 2.18 | — | +0.02 | 22.2% | 230 | 22.2% | -1.00 | 32.48 | 30.45 | 34.50 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | — | 2.15 | — | +0.01 | 23.0% | 235 | 23.0% | -1.00 | 37.45 | 35.45 | 39.45 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
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.