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 | |
| — | 36.90 | 38.85 | 37.88 | — | — | 160 | — | — | — | — | 0.18 | — |
| — | 31.95 | 33.80 | 32.88 | — | — | 165 | 46.9% | +0.00 | — | — | 0.50 | — |
| — | 27.65 | 29.90 | 28.77 | +1.00 | 43.6% | 169 | 43.6% | +0.00 | — | — | 2.13 | — |
| — | 26.70 | 28.90 | 27.80 | +1.00 | 42.8% | 170 | 42.8% | +0.00 | — | — | 0.02 | — |
| — | 25.85 | 27.90 | 26.88 | +1.00 | 42.0% | 171 | 42.0% | +0.00 | — | — | 0.02 | — |
| — | 24.95 | 26.90 | 25.93 | +1.00 | 41.2% | 172 | 41.2% | +0.00 | — | — | 0.02 | — |
| — | 24.45 | 26.40 | 25.43 | +1.00 | 40.9% | 172.5 | 40.9% | +0.00 | — | — | 0.02 | — |
| — | 23.95 | 25.90 | 24.93 | +1.00 | 40.5% | 173 | 40.5% | +0.00 | — | — | 0.02 | — |
| — | 22.95 | 24.80 | 23.88 | +1.00 | 39.9% | 174 | 39.9% | +0.00 | — | — | 0.02 | — |
| — | 21.95 | 23.80 | 22.88 | +1.00 | 39.4% | 175 | 39.4% | +0.00 | — | — | 0.02 | — |
| — | 20.70 | 22.75 | 21.73 | +1.00 | 38.9% | 176 | 38.9% | +0.00 | — | — | 0.02 | — |
| — | 19.90 | 21.90 | 20.90 | +1.00 | 38.7% | 177 | 38.7% | -0.00 | — | — | 0.02 | — |
| — | 19.40 | 21.35 | 20.38 | +1.00 | 38.8% | 177.5 | 38.8% | -0.00 | — | — | 0.02 | — |
| — | 18.95 | 20.85 | 19.90 | +1.00 | 39.0% | 178 | 39.0% | -0.00 | — | — | 0.02 | — |
| — | 17.95 | 19.90 | 18.93 | +1.00 | 39.9% | 179 | 39.9% | -0.00 | — | — | 0.02 | — |
| — | 17.10 | 18.90 | 18.00 | +1.00 | 41.6% | 180 | 41.6% | -0.00 | — | — | 0.02 | — |
| — | 16.05 | 18.00 | 17.02 | +1.00 | 44.1% | 181 | 44.1% | -0.00 | — | — | 0.02 | — |
| — | 15.00 | 17.00 | 16.00 | +1.00 | 47.1% | 182 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 14.40 | 16.35 | 15.38 | +1.00 | 48.6% | 182.5 | 48.6% | -0.00 | — | — | 0.02 | — |
| — | 14.20 | 15.85 | 15.03 | +1.00 | 50.0% | 183 | 50.0% | -0.00 | — | — | 0.02 | 187 |
| — | 13.00 | 14.85 | 13.93 | +1.00 | 51.9% | 184 | 51.9% | -0.00 | — | — | 0.02 | — |
| — | 11.95 | 13.85 | 12.90 | +1.00 | 52.3% | 185 | 52.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 10.80 | 12.90 | 11.85 | +0.99 | 50.9% | 186 | — | — | — | — | 0.02 | — |
| — | 9.65 | 11.90 | 10.78 | — | — | 187 | — | — | — | — | 2.13 | — |
| — | 9.15 | 11.40 | 10.28 | — | — | 187.5 | — | — | — | — | 0.93 | — |
| — | 8.75 | 10.85 | 9.80 | — | — | 188 | — | — | — | — | 0.03 | — |
| — | 7.75 | 9.95 | 8.85 | +0.99 | 40.3% | 189 | 40.3% | -0.01 | — | — | 0.08 | — |
| — | 7.05 | 9.05 | 8.05 | +0.99 | 36.8% | 190 | 36.8% | -0.01 | — | — | 0.05 | — |
| — | 6.15 | 7.85 | 7.00 | +0.98 | 34.1% | 191 | 34.1% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 5.10 | 6.80 | 5.95 | +0.98 | 32.2% | 192 | 32.2% | -0.02 | — | — | 0.12 | — |
| — | 4.55 | 6.40 | 5.47 | +0.97 | 31.4% | 192.5 | 31.4% | -0.03 | — | — | 0.41 | — |
| — | 4.10 | 5.85 | 4.97 | +0.97 | 30.8% | 193 | 30.8% | -0.03 | 0.19 | 0.02 | 0.36 | — |
| — | 3.25 | 5.10 | 4.17 | +0.96 | 29.8% | 194 | 29.8% | -0.04 | 0.16 | 0.10 | 0.22 | — |
| — | 2.40 | 4.10 | 3.25 | +0.94 | 29.1% | 195 | 29.1% | -0.06 | 0.28 | 0.06 | 0.50 | — |
| — | 1.33 | 3.70 | 2.52 | +0.92 | 28.5% | 196 | 28.5% | -0.08 | 0.53 | 0.26 | 0.80 | — |
| — | 1.07 | 2.31 | 1.69 | +0.89 | 28.0% | 197 | 28.0% | -0.11 | 0.81 | 0.42 | 1.20 | — |
| — | 0.30 | 2.86 | 1.58 | +0.86 | 27.8% | 197.5 | 27.8% | -0.14 | 0.92 | 0.55 | 1.28 | — |
| — | 1.05 | 1.66 | 1.35 | +0.84 | 27.6% | 198 | 27.6% | -0.17 | 1.25 | 0.70 | 1.79 | — |
| — | 0.40 | 1.07 | 0.73 | +0.77 | 27.2% | 199 | 27.2% | -0.24 | 1.69 | 1.18 | 2.19 | — |
| — | 0.14 | 0.51 | 0.33 | +0.67 | 26.9% | 200 | 26.9% | -0.33 | 2.25 | 1.85 | 2.65 | — |
| — | — | 0.30 | — | +0.37 | 26.5% | 202.5 | 26.5% | -0.63 | 4.78 | 3.70 | 5.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.14 | 26.2% | 205 | 26.2% | -0.87 | 7.05 | 5.65 | 8.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 25.9% | 207.5 | 25.9% | -0.97 | 9.78 | 8.90 | 10.65 | — |
| — | — | 0.02 | — | +0.01 | 25.7% | 210 | 25.7% | -1.00 | 12.30 | 11.15 | 13.45 | — |
| 1,940 | — | 0.01 | — | +0.00 | 25.5% | 212.5 | 25.5% | -1.00 | 14.97 | 13.25 | 16.70 | — |
| — | — | 1.15 | — | +0.00 | 25.5% | 215 | 25.5% | -1.00 | 17.50 | 15.80 | 19.20 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 217.5 | 25.6% | -1.00 | 19.75 | 18.60 | 20.90 | — |
| — | — | 0.50 | — | — | — | 220 | — | — | 22.35 | 21.30 | 23.40 | — |
| — | — | 0.01 | — | — | — | 222.5 | — | — | 24.80 | 23.65 | 25.95 | — |
| — | — | 0.01 | — | — | — | 225 | — | — | 27.05 | 25.30 | 28.80 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 230 | 27.5% | -1.00 | 32.42 | 30.65 | 34.20 | — |
| — | — | 0.01 | — | +0.00 | 28.9% | 235 | 28.9% | -1.00 | 37.27 | 36.15 | 38.40 | — |
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.