Spot 198.75
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 39.80 | 38.62 | +1.00 | 56.3% | 160 | 56.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 32.80 | 34.55 | 33.67 | +1.00 | 51.1% | 165 | 51.1% | -0.00 | — | — | 0.18 | — |
| — | 28.55 | 29.55 | 29.05 | +0.99 | 44.4% | 170 | 44.4% | -0.01 | — | — | 0.07 | — |
| — | 26.95 | 28.45 | 27.70 | +0.99 | 43.0% | 171 | 43.0% | -0.01 | — | — | 0.32 | — |
| — | 25.50 | 27.25 | 26.38 | +0.99 | 41.6% | 172 | 41.6% | -0.01 | — | — | 0.43 | — |
| — | 24.45 | 26.70 | 25.57 | +0.99 | 40.2% | 173 | 40.2% | -0.01 | — | — | 0.79 | — |
| — | 23.25 | 25.90 | 24.57 | +0.99 | 38.9% | 174 | 38.9% | -0.01 | — | — | 0.81 | — |
| — | 22.60 | 25.05 | 23.82 | +0.99 | 37.7% | 175 | 37.7% | -0.01 | — | — | 0.08 | — |
| — | 22.00 | 24.00 | 23.00 | +0.99 | 36.4% | 176 | 36.4% | -0.01 | — | — | 0.34 | — |
| — | 21.05 | 22.80 | 21.93 | +0.98 | 35.3% | 177 | 35.3% | -0.01 | — | — | 0.96 | — |
| — | 20.85 | 21.85 | 21.35 | +0.98 | 34.7% | 177.5 | 34.7% | -0.02 | — | — | 0.43 | — |
| — | 19.65 | 21.65 | 20.65 | +0.98 | 34.1% | 178 | 34.1% | -0.02 | — | — | 0.48 | — |
| — | 18.50 | 20.75 | 19.62 | +0.98 | 33.1% | 179 | 33.1% | -0.02 | — | — | 0.63 | — |
| — | 17.90 | 20.20 | 19.05 | +0.98 | 32.1% | 180 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 16.50 | 18.80 | 17.65 | — | — | 181 | — | — | — | — | 0.61 | — |
| — | 15.50 | 17.90 | 16.70 | +0.97 | 30.2% | 182 | 30.2% | -0.03 | — | — | 0.15 | — |
| — | 15.90 | 16.75 | 16.32 | +0.96 | 29.7% | 182.5 | — | — | — | — | 0.28 | — |
| — | 14.35 | 17.20 | 15.78 | — | — | 183 | — | — | — | — | 0.62 | — |
| — | 13.20 | 15.55 | 14.38 | +0.95 | 28.5% | 184 | — | — | — | — | 0.65 | — |
| — | 12.60 | 15.20 | 13.90 | — | — | 185 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 11.50 | 13.90 | 12.70 | — | — | 186 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 11.25 | 12.40 | 11.82 | +0.92 | 26.3% | 187 | 25.9% | -0.08 | 0.12 | 0.05 | 0.19 | — |
| — | 10.25 | 12.90 | 11.57 | +0.91 | 26.0% | 187.5 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 10.15 | 11.80 | 10.97 | — | — | 188 | — | — | 0.14 | 0.08 | 0.20 | — |
| — | 9.80 | 10.40 | 10.10 | — | — | 189 | 25.0% | -0.12 | 0.20 | 0.14 | 0.25 | — |
| — | 8.85 | 9.60 | 9.22 | — | — | 190 | — | — | 0.28 | 0.18 | 0.39 | — |
| — | 7.85 | 8.55 | 8.20 | — | — | 191 | 23.8% | -0.17 | 0.31 | 0.12 | 0.50 | — |
| — | 7.00 | 7.55 | 7.28 | — | — | 192 | 23.3% | -0.20 | 0.37 | 0.30 | 0.44 | — |
| — | 5.80 | 8.05 | 6.92 | +0.78 | 23.1% | 192.5 | 23.1% | -0.22 | 0.48 | 0.39 | 0.58 | — |
| — | 5.75 | 7.20 | 6.47 | +0.76 | 22.8% | 193 | — | — | 0.53 | 0.40 | 0.66 | — |
| — | 5.35 | 5.85 | 5.60 | — | — | 194 | — | — | 0.69 | 0.66 | 0.72 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 195 | — | — | 0.89 | 0.80 | 0.97 | — |
| — | 3.20 | 4.25 | 3.73 | — | — | 196 | — | — | 1.12 | 1.03 | 1.21 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 197 | 21.0% | -0.44 | 1.42 | 1.22 | 1.61 | — |
| — | 2.63 | 3.30 | 2.96 | +0.53 | 20.8% | 197.5 | 20.8% | -0.47 | 1.66 | 1.50 | 1.81 | — |
| — | 2.45 | 2.93 | 2.69 | +0.51 | 20.6% | 198 | 20.6% | -0.49 | 1.82 | 1.63 | 2.02 | — |
| — | 1.89 | 2.24 | 2.06 | +0.45 | 20.2% | 199 | 20.2% | -0.56 | 2.23 | 2.03 | 2.44 | — |
| — | 1.50 | 1.70 | 1.60 | +0.39 | 19.8% | 200 | 19.8% | -0.62 | 2.85 | 2.69 | 3.00 | — |
| — | 0.63 | 0.82 | 0.72 | +0.25 | 19.0% | 202.5 | 19.0% | -0.76 | 4.35 | 3.75 | 4.95 | — |
| — | 0.24 | 0.34 | 0.29 | +0.15 | 18.6% | 205 | 18.6% | -0.87 | 6.42 | 6.10 | 6.75 | — |
| — | 0.08 | 0.12 | 0.10 | +0.08 | 18.6% | 207.5 | 18.6% | -0.94 | 8.62 | 7.50 | 9.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 19.0% | 210 | 19.0% | -0.98 | 11.30 | 10.95 | 11.65 | — |
| — | — | 0.03 | — | +0.02 | 19.8% | 212.5 | 19.8% | -1.00 | 13.78 | 12.05 | 15.50 | — |
| — | — | 0.03 | — | +0.01 | 20.7% | 215 | 20.7% | -1.00 | 16.50 | 14.90 | 18.10 | — |
| — | — | 0.47 | — | +0.00 | 21.6% | 217.5 | 21.6% | -1.00 | 18.90 | 17.10 | 20.70 | — |
| — | — | 0.20 | — | — | — | 220 | — | — | 21.50 | 19.80 | 23.20 | — |
| — | — | 0.65 | — | +0.00 | 23.5% | 222.5 | 23.5% | -1.00 | 23.95 | 22.95 | 24.95 | — |
| — | — | 0.20 | — | +0.00 | 24.4% | 225 | 24.4% | -1.00 | 26.45 | 24.75 | 28.15 | — |
| — | — | 0.20 | — | +0.00 | 26.4% | 230 | 26.4% | -1.00 | 31.80 | 30.50 | 33.10 | — |
| — | — | 1.13 | — | +0.00 | 28.5% | 235 | 28.5% | -1.00 | 35.98 | 34.50 | 37.45 | — |
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.