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 | |
| — | 38.30 | 40.30 | 39.30 | +0.98 | 36.4% | 160 | 36.4% | -0.02 | 0.23 | 0.07 | 0.39 | — |
| — | 32.80 | 35.05 | 33.92 | +0.97 | 35.1% | 165 | 35.1% | -0.03 | 0.20 | 0.04 | 0.36 | — |
| — | 28.20 | 30.55 | 29.38 | +0.95 | 33.5% | 170 | 33.5% | -0.05 | 0.28 | 0.05 | 0.52 | — |
| — | 23.35 | 25.85 | 24.60 | +0.93 | 31.9% | 175 | 31.9% | -0.07 | 0.53 | 0.46 | 0.60 | — |
| — | 21.15 | 23.55 | 22.35 | +0.91 | 31.0% | 177.5 | 31.0% | -0.09 | 0.92 | 0.51 | 1.33 | — |
| — | 19.65 | 20.80 | 20.23 | +0.88 | 30.2% | 180 | 30.2% | -0.12 | 0.83 | 0.65 | 1.01 | — |
| — | 17.45 | 19.75 | 18.60 | +0.87 | 29.8% | 181 | 29.8% | -0.13 | 0.95 | 0.74 | 1.17 | — |
| — | 16.50 | 18.95 | 17.73 | +0.86 | 29.5% | 182 | — | — | 1.09 | 0.81 | 1.37 | — |
| 0 | 17.00 | 18.60 | 17.80 | — | — | 182.5 | — | — | 1.28 | 0.80 | 1.77 | — |
| — | 16.20 | 17.95 | 17.07 | — | — | 183 | — | — | 1.32 | 0.92 | 1.72 | — |
| — | 14.70 | 17.50 | 16.10 | — | — | 184 | 28.8% | -0.17 | 1.42 | 1.00 | 1.84 | — |
| — | 14.90 | 16.20 | 15.55 | +0.82 | 28.5% | 185 | 28.5% | -0.18 | 1.31 | 1.12 | 1.51 | — |
| — | 13.05 | 15.75 | 14.40 | +0.80 | 28.1% | 186 | 28.1% | -0.20 | 1.61 | 1.25 | 1.98 | — |
| — | 12.40 | 15.50 | 13.95 | +0.79 | 27.8% | 187 | 27.8% | -0.22 | 1.67 | 1.38 | 1.95 | — |
| — | 12.25 | 15.05 | 13.65 | +0.78 | 27.6% | 187.5 | 27.6% | -0.23 | 1.77 | 1.40 | 2.15 | — |
| — | 12.05 | 14.10 | 13.07 | +0.77 | 27.5% | 188 | 27.5% | -0.23 | 1.98 | 1.56 | 2.40 | — |
| — | 10.55 | 13.30 | 11.93 | +0.75 | 27.1% | 189 | 27.1% | -0.25 | 2.16 | 1.74 | 2.58 | — |
| — | 10.45 | 11.85 | 11.15 | +0.73 | 26.8% | 190 | 26.8% | -0.27 | 2.12 | 1.88 | 2.36 | — |
| — | 9.55 | 11.30 | 10.43 | +0.71 | 26.5% | 191 | 26.5% | -0.30 | 2.44 | 2.10 | 2.77 | — |
| — | 8.70 | 10.95 | 9.82 | +0.69 | 26.2% | 192 | 26.2% | -0.32 | 2.79 | 2.14 | 3.45 | — |
| — | 8.30 | 10.45 | 9.38 | +0.67 | 26.0% | 192.5 | 26.0% | -0.33 | 3.29 | 2.48 | 4.10 | — |
| — | 8.00 | 9.85 | 8.93 | +0.66 | 25.8% | 193 | 25.8% | -0.34 | 3.06 | 2.58 | 3.55 | — |
| — | 6.90 | 9.60 | 8.25 | +0.64 | 25.5% | 194 | 25.5% | -0.37 | 3.23 | 2.86 | 3.60 | — |
| — | 7.25 | 8.15 | 7.70 | +0.61 | 25.2% | 195 | 25.2% | -0.39 | 3.58 | 3.20 | 3.95 | — |
| — | 6.35 | 8.15 | 7.25 | +0.58 | 24.9% | 196 | 24.9% | -0.42 | 3.98 | 3.55 | 4.40 | — |
| — | 5.90 | 6.95 | 6.42 | +0.56 | 24.6% | 197 | 24.6% | -0.45 | 3.95 | 3.30 | 4.60 | — |
| — | 5.75 | 6.60 | 6.17 | +0.54 | 24.5% | 197.5 | 24.5% | -0.46 | 4.47 | 4.15 | 4.80 | — |
| — | 5.65 | 6.30 | 5.97 | +0.53 | 24.4% | 198 | 24.4% | -0.48 | 4.58 | 4.40 | 4.75 | — |
| — | 4.70 | 5.90 | 5.30 | +0.50 | 24.1% | 199 | 24.1% | -0.51 | 5.15 | 4.60 | 5.70 | — |
| — | 4.45 | 5.15 | 4.80 | +0.47 | 23.8% | 200 | 23.8% | -0.54 | 4.97 | 4.25 | 5.70 | — |
| — | 2.75 | 4.10 | 3.42 | +0.40 | 23.2% | 202.5 | 23.2% | -0.61 | 6.88 | 6.40 | 7.35 | — |
| — | 2.22 | 2.92 | 2.57 | — | — | 205 | 22.6% | -0.69 | 8.07 | 7.25 | 8.90 | — |
| — | 1.59 | 1.95 | 1.77 | +0.26 | 22.2% | 207.5 | 22.2% | -0.76 | 9.90 | 8.55 | 11.25 | — |
| 70 | 1.05 | 1.45 | 1.25 | +0.20 | 21.8% | 210 | 21.8% | -0.82 | 11.45 | 10.60 | 12.30 | 0 |
| 17 | 0.69 | 0.98 | 0.83 | +0.14 | 21.5% | 212.5 | — | — | 14.43 | 12.70 | 16.15 | 0 |
| 115 | 0.32 | 1.18 | 0.75 | — | — | 215 | — | — | 16.68 | 15.65 | 17.70 | 0 |
| 12 | 0.24 | 0.95 | 0.59 | — | — | 217.5 | — | — | 18.70 | 17.35 | 20.05 | 0 |
| 11 | 0.13 | 0.34 | 0.23 | — | — | 220 | — | — | 21.50 | 20.50 | 22.50 | 0 |
| 0 | 0.04 | 0.40 | 0.22 | — | — | 222.5 | — | — | 23.90 | 22.95 | 24.85 | 0 |
| 1 | — | 0.35 | — | — | — | 225 | — | — | 26.40 | 25.25 | 27.55 | 0 |
| 0 | — | 1.00 | — | — | — | 227.5 | — | — | 28.93 | 27.25 | 30.60 | 0 |
| 0 | — | 0.84 | — | — | — | 230 | — | — | 31.52 | 29.95 | 33.10 | 0 |
| 0 | — | 0.69 | — | — | — | 232.5 | 22.6% | -1.00 | 33.90 | 32.05 | 35.75 | 0 |
| 0 | — | 0.67 | — | — | — | 235 | — | — | 36.45 | 34.80 | 38.10 | 0 |
| — | — | 0.78 | — | +0.00 | 24.1% | 237.5 | — | — | 38.80 | 36.85 | 40.75 | — |
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.