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 | |
| — | 37.65 | 39.55 | 38.60 | — | — | 160 | 38.6% | -0.00 | — | — | 0.16 | — |
| — | 32.10 | 34.60 | 33.35 | — | — | 165 | 36.2% | -0.00 | — | — | 0.38 | — |
| — | 28.95 | 30.65 | 29.80 | +0.99 | 34.4% | 169 | — | — | — | — | 0.55 | — |
| — | 28.10 | 29.55 | 28.82 | +0.99 | 33.9% | 170 | 33.9% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 26.15 | 29.70 | 27.93 | +0.99 | 33.5% | 171 | 33.5% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 26.15 | 27.60 | 26.88 | — | — | 172 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 25.65 | 27.40 | 26.52 | +0.98 | 32.8% | 172.5 | 32.8% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 24.15 | 27.70 | 25.93 | +0.98 | 32.6% | 173 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 23.65 | 26.05 | 24.85 | +0.98 | 32.2% | 174 | 32.2% | -0.02 | — | — | 0.71 | — |
| — | 22.15 | 25.20 | 23.68 | +0.98 | 31.7% | 175 | 31.7% | -0.02 | 0.36 | 0.01 | 0.71 | — |
| — | 21.15 | 24.10 | 22.62 | +0.97 | 31.3% | 176 | 31.3% | -0.03 | — | — | 0.68 | — |
| — | 20.80 | 23.40 | 22.10 | +0.97 | 30.9% | 177 | 30.9% | -0.03 | 0.40 | 0.04 | 0.76 | — |
| — | 20.25 | 22.85 | 21.55 | +0.96 | 30.6% | 177.5 | 30.6% | -0.04 | — | — | 0.83 | — |
| — | 19.75 | 22.25 | 21.00 | +0.96 | 30.4% | 178 | 30.4% | -0.04 | — | — | 0.62 | — |
| — | 18.20 | 22.10 | 20.15 | +0.95 | 30.0% | 179 | 30.0% | -0.05 | 0.45 | 0.02 | 0.87 | — |
| — | 17.85 | 19.90 | 18.88 | +0.95 | 29.5% | 180 | 29.5% | -0.05 | 0.32 | 0.18 | 0.45 | — |
| — | 16.25 | 19.30 | 17.77 | +0.94 | 29.0% | 181 | 29.0% | -0.06 | 0.57 | 0.20 | 0.94 | — |
| — | 15.90 | 18.35 | 17.12 | +0.93 | 28.6% | 182 | 28.6% | -0.07 | 0.47 | 0.17 | 0.76 | — |
| — | 14.80 | 17.85 | 16.32 | +0.92 | 28.3% | 182.5 | 28.3% | -0.08 | 0.47 | 0.18 | 0.75 | — |
| 7 | 14.40 | 17.40 | 15.90 | +0.92 | 28.1% | 183 | 28.1% | -0.08 | 0.32 | 0.21 | 0.42 | 343 |
| 0 | 13.75 | 16.65 | 15.20 | +0.91 | 27.6% | 184 | 27.6% | -0.09 | 0.53 | 0.23 | 0.82 | — |
| — | 13.10 | 15.60 | 14.35 | +0.89 | 27.1% | 185 | 27.1% | -0.11 | 0.41 | 0.30 | 0.51 | — |
| — | 11.80 | 15.00 | 13.40 | +0.88 | 26.6% | 186 | 26.6% | -0.12 | 0.52 | 0.33 | 0.71 | — |
| — | 12.30 | 13.30 | 12.80 | +0.86 | 26.1% | 187 | 26.1% | -0.14 | 0.71 | 0.50 | 0.92 | — |
| — | 10.95 | 12.65 | 11.80 | +0.85 | 25.8% | 187.5 | 25.8% | -0.15 | 0.74 | 0.43 | 1.06 | — |
| — | 9.90 | 12.40 | 11.15 | +0.84 | 25.6% | 188 | 25.6% | -0.16 | 0.78 | 0.40 | 1.16 | — |
| — | 9.45 | 11.25 | 10.35 | +0.82 | 25.1% | 189 | 25.1% | -0.18 | 0.76 | 0.56 | 0.96 | — |
| — | 8.80 | 10.35 | 9.57 | +0.79 | 24.6% | 190 | 24.6% | -0.21 | 0.85 | 0.72 | 0.98 | — |
| — | 8.10 | 10.45 | 9.28 | +0.77 | 24.1% | 191 | 24.1% | -0.23 | 0.95 | 0.83 | 1.08 | — |
| — | 6.90 | 8.60 | 7.75 | +0.74 | 23.6% | 192 | 23.6% | -0.26 | 1.24 | 0.90 | 1.57 | — |
| — | 6.25 | 8.55 | 7.40 | +0.72 | 23.4% | 192.5 | 23.4% | -0.28 | 1.36 | 0.91 | 1.81 | — |
| — | 5.45 | 7.95 | 6.70 | +0.71 | 23.2% | 193 | 23.2% | -0.29 | 1.29 | 1.13 | 1.45 | — |
| — | 6.25 | 6.80 | 6.53 | +0.68 | 22.7% | 194 | 22.7% | -0.33 | 1.69 | 1.35 | 2.02 | — |
| — | 5.55 | 6.25 | 5.90 | +0.64 | 22.3% | 195 | 22.3% | -0.36 | 1.77 | 1.64 | 1.91 | — |
| — | 4.20 | 5.40 | 4.80 | +0.60 | 21.9% | 196 | 21.9% | -0.40 | 2.12 | 1.87 | 2.36 | — |
| — | 3.95 | 4.90 | 4.42 | +0.56 | 21.6% | 197 | 21.6% | -0.44 | 2.52 | 2.21 | 2.84 | — |
| — | 3.60 | 4.45 | 4.03 | +0.54 | 21.4% | 197.5 | 21.4% | -0.47 | 2.89 | 2.28 | 3.50 | — |
| — | 3.65 | 4.15 | 3.90 | +0.52 | 21.2% | 198 | 21.2% | -0.49 | 2.90 | 2.60 | 3.20 | — |
| — | 2.86 | 3.55 | 3.21 | +0.47 | 21.0% | 199 | 21.0% | -0.53 | 3.30 | 3.10 | 3.50 | — |
| — | 2.51 | 2.80 | 2.65 | +0.43 | 20.7% | 200 | 20.7% | -0.58 | 3.73 | 3.40 | 4.05 | — |
| — | 1.47 | 1.83 | 1.65 | +0.32 | 20.3% | 202.5 | 20.3% | -0.69 | 5.08 | 4.25 | 5.90 | — |
| — | 0.84 | 1.11 | 0.97 | +0.22 | 20.0% | 205 | 20.0% | -0.79 | 6.72 | 5.95 | 7.50 | — |
| — | 0.39 | 0.67 | 0.53 | +0.15 | 20.0% | 207.5 | 20.0% | -0.87 | 8.95 | 8.55 | 9.35 | — |
| — | 0.23 | 0.32 | 0.28 | +0.09 | 20.1% | 210 | 20.1% | -0.93 | 11.32 | 10.90 | 11.75 | — |
| — | 0.01 | 0.25 | 0.13 | +0.05 | 20.3% | 212.5 | 20.3% | -0.97 | 13.60 | 12.45 | 14.75 | — |
| — | — | 0.17 | — | +0.03 | 20.6% | 215 | 20.6% | -1.00 | 16.12 | 14.80 | 17.45 | — |
| — | — | 0.34 | — | +0.02 | 21.0% | 217.5 | 21.0% | -1.00 | 18.60 | 17.30 | 19.90 | — |
| — | — | 0.84 | — | +0.01 | 21.4% | 220 | 21.4% | -1.00 | 20.95 | 19.50 | 22.40 | — |
| — | — | 0.81 | — | +0.00 | 21.8% | 222.5 | 21.8% | -1.00 | 23.60 | 22.30 | 24.90 | — |
| — | — | 0.81 | — | +0.00 | 22.4% | 225 | 22.4% | -1.00 | 26.10 | 24.80 | 27.40 | — |
| — | — | 0.81 | — | +0.00 | 23.0% | 227.5 | 23.0% | -1.00 | 28.95 | 28.00 | 29.90 | — |
| — | — | 0.79 | — | +0.00 | 23.7% | 230 | 23.7% | -1.00 | 31.45 | 29.80 | 33.10 | — |
| — | — | 0.93 | — | +0.00 | 24.6% | 232.5 | 24.6% | -1.00 | 33.95 | 32.30 | 35.60 | — |
| — | — | 0.80 | — | +0.00 | 25.5% | 235 | 25.5% | -1.00 | 36.45 | 34.80 | 38.10 | — |
| — | — | 0.93 | — | +0.00 | 26.6% | 237.5 | 26.6% | -1.00 | 38.95 | 38.00 | 39.90 | — |
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.