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 | |
| — | 36.60 | 39.00 | 37.80 | +1.00 | 51.9% | 160 | 51.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 31.90 | 34.00 | 32.95 | +1.00 | 47.8% | 165 | 47.8% | -0.00 | — | — | 0.45 | — |
| — | 27.10 | 29.00 | 28.05 | +0.99 | 42.6% | 170 | 42.6% | -0.01 | — | — | 0.07 | — |
| — | 25.80 | 27.85 | 26.82 | +0.99 | 41.5% | 171 | 41.5% | -0.01 | — | — | 1.20 | — |
| — | 24.65 | 26.85 | 25.75 | +0.99 | 40.4% | 172 | 40.4% | -0.01 | — | — | 1.08 | — |
| — | 23.10 | 26.65 | 24.88 | +0.99 | 39.4% | 173 | 39.4% | -0.01 | — | — | 2.13 | — |
| — | 22.75 | 25.05 | 23.90 | +0.99 | 38.4% | 174 | 38.4% | -0.01 | — | — | 1.10 | — |
| — | 22.15 | 24.65 | 23.40 | +0.99 | 37.4% | 175 | 37.4% | -0.01 | — | — | 0.15 | — |
| — | 20.80 | 23.10 | 21.95 | +0.99 | 36.4% | 176 | 36.4% | -0.01 | — | — | 0.85 | — |
| — | 19.95 | 22.45 | 21.20 | +0.99 | 35.5% | 177 | 35.5% | -0.01 | — | — | 0.93 | — |
| — | 19.35 | 22.30 | 20.82 | +0.99 | 35.1% | 177.5 | 35.1% | -0.01 | — | — | 0.80 | — |
| — | 18.85 | 20.90 | 19.88 | +0.99 | 34.6% | 178 | 34.6% | -0.01 | — | — | 0.75 | — |
| 13 | 17.80 | 20.10 | 18.95 | +0.99 | 33.8% | 179 | 33.8% | -0.01 | — | — | 0.41 | — |
| — | 17.25 | 18.95 | 18.10 | +0.99 | 33.0% | 180 | 33.0% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 15.90 | 17.95 | 16.93 | +0.98 | 32.3% | 181 | 32.3% | -0.02 | — | — | 0.90 | — |
| — | 14.40 | 17.75 | 16.07 | +0.98 | 31.6% | 182 | 31.6% | -0.02 | — | — | 0.90 | — |
| — | 14.45 | 16.65 | 15.55 | — | — | 182.5 | — | — | — | — | 0.31 | — |
| — | 14.25 | 16.30 | 15.28 | — | — | 183 | — | — | 0.20 | 0.11 | 0.28 | — |
| — | 13.35 | 15.00 | 14.18 | — | — | 184 | — | — | 0.15 | 0.01 | 0.30 | — |
| — | 12.35 | 14.25 | 13.30 | — | — | 185 | — | — | 0.23 | 0.14 | 0.33 | — |
| — | 11.00 | 13.35 | 12.18 | — | — | 186 | — | — | 0.34 | 0.04 | 0.65 | — |
| — | 10.70 | 12.10 | 11.40 | — | — | 187 | — | — | 0.51 | 0.30 | 0.72 | — |
| — | 9.65 | 11.95 | 10.80 | — | — | 187.5 | — | — | 0.33 | 0.03 | 0.63 | — |
| — | 9.70 | 11.50 | 10.60 | — | — | 188 | — | — | 0.42 | 0.27 | 0.57 | — |
| — | 8.30 | 10.55 | 9.43 | — | — | 189 | — | — | 0.46 | 0.20 | 0.71 | — |
| — | 7.20 | 9.40 | 8.30 | +0.93 | 26.7% | 190 | 26.7% | -0.07 | 0.58 | 0.41 | 0.76 | — |
| — | 6.40 | 8.80 | 7.60 | +0.91 | 26.2% | 191 | 26.2% | -0.09 | 0.76 | 0.40 | 1.12 | — |
| — | 6.50 | 7.60 | 7.05 | +0.89 | 25.6% | 192 | 25.6% | -0.11 | 0.80 | 0.67 | 0.93 | — |
| — | 5.65 | 7.25 | 6.45 | +0.88 | 25.4% | 192.5 | 25.4% | -0.12 | 0.90 | 0.72 | 1.07 | — |
| — | 5.00 | 6.75 | 5.88 | +0.87 | 25.1% | 193 | 25.1% | -0.13 | 1.02 | 0.78 | 1.27 | — |
| — | 4.80 | 6.10 | 5.45 | +0.85 | 24.6% | 194 | 24.6% | -0.15 | 1.26 | 1.02 | 1.51 | — |
| — | 4.20 | 5.25 | 4.72 | +0.82 | 24.1% | 195 | 24.1% | -0.18 | 1.44 | 1.18 | 1.70 | — |
| — | 3.30 | 4.45 | 3.88 | +0.79 | 23.7% | 196 | 23.7% | -0.21 | 2.08 | 1.43 | 2.73 | — |
| — | 2.86 | 3.90 | 3.38 | +0.75 | 23.2% | 197 | 23.2% | -0.25 | 2.43 | 1.66 | 3.20 | — |
| — | 2.48 | 3.55 | 3.02 | +0.73 | 23.0% | 197.5 | 23.0% | -0.27 | 2.48 | 2.05 | 2.92 | — |
| — | 2.23 | 3.55 | 2.89 | +0.70 | 22.8% | 198 | 22.8% | -0.30 | 2.69 | 2.22 | 3.15 | — |
| — | 1.28 | 2.64 | 1.96 | +0.66 | 22.5% | 199 | 22.5% | -0.35 | 3.12 | 2.63 | 3.60 | — |
| — | 1.50 | 2.21 | 1.85 | +0.60 | 22.2% | 200 | 22.2% | -0.40 | 3.70 | 3.45 | 3.95 | — |
| — | 0.47 | 1.01 | 0.74 | — | — | 202.5 | 21.7% | -0.55 | 5.38 | 4.75 | 6.00 | — |
| — | 0.45 | 0.63 | 0.54 | +0.31 | 21.6% | 205 | 21.6% | -0.69 | 7.50 | 6.65 | 8.35 | — |
| — | 0.01 | 0.29 | 0.15 | +0.19 | 21.8% | 207.5 | 21.8% | -0.82 | 9.82 | 8.90 | 10.75 | — |
| — | 0.05 | 0.29 | 0.17 | +0.10 | 22.3% | 210 | 22.3% | -0.91 | 12.22 | 11.35 | 13.10 | — |
| — | — | 0.16 | — | +0.05 | 22.8% | 212.5 | 22.8% | -0.97 | 14.80 | 13.80 | 15.80 | — |
| — | — | 1.18 | — | +0.02 | 23.3% | 215 | 23.3% | -1.00 | 17.43 | 16.40 | 18.45 | — |
| — | — | 1.07 | — | +0.01 | 23.9% | 217.5 | 23.9% | -1.00 | 19.85 | 18.85 | 20.85 | — |
| — | — | 0.84 | — | +0.01 | 24.5% | 220 | 24.5% | -1.00 | 22.40 | 21.45 | 23.35 | — |
| — | — | 1.09 | — | +0.00 | 25.1% | 222.5 | 25.1% | -1.00 | 24.88 | 23.80 | 25.95 | — |
| — | — | 1.38 | — | +0.00 | 25.8% | 225 | 25.8% | -1.00 | 27.43 | 26.20 | 28.65 | — |
| — | — | 1.56 | — | +0.00 | 27.2% | 230 | 27.2% | -1.00 | 32.30 | 31.15 | 33.45 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 235 | 28.7% | -1.00 | 37.42 | 36.10 | 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.