Spot 198.02
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.55 | 38.95 | 37.75 | +1.00 | 42.2% | 160 | 42.2% | +0.00 | — | — | 0.75 | — |
| — | 35.55 | 38.50 | 37.02 | +1.00 | 42.0% | 161 | 42.0% | +0.00 | — | — | 0.96 | — |
| — | 32.55 | 35.50 | 34.02 | +1.00 | 41.3% | 164 | 41.3% | +0.00 | — | — | 0.75 | — |
| — | 31.80 | 34.40 | 33.10 | +1.00 | 41.0% | 165 | 41.0% | +0.00 | — | — | 0.08 | — |
| — | 30.55 | 33.50 | 32.02 | +1.00 | 40.8% | 166 | 40.8% | +0.00 | — | — | 0.75 | — |
| — | 29.55 | 32.50 | 31.02 | +1.00 | 40.6% | 167 | 40.6% | +0.00 | — | — | 0.75 | — |
| — | 28.55 | 31.50 | 30.02 | +1.00 | 40.4% | 168 | 40.4% | +0.00 | — | — | 0.82 | — |
| — | 27.55 | 30.50 | 29.02 | +1.00 | 40.2% | 169 | 40.2% | +0.00 | — | — | 0.75 | — |
| — | 26.75 | 28.70 | 27.73 | +1.00 | 40.1% | 170 | 40.1% | +0.00 | — | — | 0.23 | — |
| — | 25.55 | 28.40 | 26.98 | +1.00 | 39.9% | 171 | 39.9% | +0.00 | — | — | 0.60 | — |
| — | 24.55 | 27.15 | 25.85 | +1.00 | 39.7% | 172 | 39.7% | -0.00 | — | — | 0.68 | — |
| — | 23.55 | 26.50 | 25.02 | +1.00 | 39.6% | 173 | 39.6% | -0.00 | — | — | 0.60 | — |
| — | 22.55 | 25.50 | 24.02 | +1.00 | 39.4% | 174 | 39.4% | -0.00 | — | — | 0.75 | — |
| — | 21.80 | 23.95 | 22.88 | +1.00 | 39.3% | 175 | 39.3% | -0.00 | — | — | 0.82 | — |
| — | 20.35 | 23.50 | 21.93 | +1.00 | 39.1% | 176 | 39.1% | -0.00 | — | — | 0.70 | — |
| — | 19.55 | 22.50 | 21.02 | +1.00 | 39.0% | 177 | 39.0% | -0.00 | — | — | 0.10 | — |
| — | 19.05 | 22.00 | 20.52 | +1.00 | 38.9% | 177.5 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 18.55 | 21.50 | 20.02 | +1.00 | 38.9% | 178 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 17.20 | 20.50 | 18.85 | +1.00 | 38.8% | 179 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 16.90 | 19.15 | 18.02 | +1.00 | 38.7% | 180 | 38.7% | -0.00 | — | — | 0.11 | — |
| — | 15.60 | 18.50 | 17.05 | +1.00 | 38.6% | 181 | 38.6% | -0.00 | — | — | 0.74 | — |
| — | 14.85 | 16.90 | 15.88 | +1.00 | 38.5% | 182 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 14.10 | 17.65 | 15.88 | +1.00 | 38.4% | 182.5 | 38.4% | -0.00 | — | — | 0.94 | — |
| — | 13.60 | 16.20 | 14.90 | +1.00 | 38.4% | 183 | 38.4% | -0.00 | — | — | 0.73 | — |
| — | 12.60 | 15.85 | 14.22 | +0.99 | 38.3% | 184 | 38.3% | -0.01 | — | — | 0.57 | — |
| — | 11.65 | 14.15 | 12.90 | +0.99 | 38.2% | 185 | 38.2% | -0.01 | — | — | 0.20 | — |
| — | 10.65 | 12.85 | 11.75 | +0.98 | 38.1% | 186 | 38.1% | -0.02 | — | — | 0.19 | — |
| — | 9.65 | 11.75 | 10.70 | +0.98 | 38.1% | 187 | 38.1% | -0.02 | — | — | 0.43 | — |
| — | 9.15 | 11.80 | 10.47 | +0.97 | 38.0% | 187.5 | 38.0% | -0.03 | — | — | 0.35 | — |
| — | 8.85 | 11.15 | 10.00 | +0.96 | 38.0% | 188 | 38.0% | -0.04 | — | — | 0.50 | — |
| — | 7.95 | 10.25 | 9.10 | +0.95 | 38.0% | 189 | 38.0% | -0.05 | 0.23 | 0.05 | 0.42 | — |
| — | 7.00 | 9.00 | 8.00 | +0.92 | 37.9% | 190 | 37.9% | -0.08 | 0.28 | 0.10 | 0.46 | — |
| — | 6.00 | 8.15 | 7.08 | +0.89 | 37.9% | 191 | 37.9% | -0.11 | 0.33 | 0.11 | 0.55 | — |
| — | 5.15 | 7.55 | 6.35 | +0.86 | 37.9% | 192 | 37.9% | -0.14 | 0.34 | 0.15 | 0.54 | — |
| — | 4.70 | 6.65 | 5.67 | +0.84 | 37.9% | 192.5 | 37.9% | -0.16 | 0.47 | 0.13 | 0.82 | — |
| — | 4.40 | 6.15 | 5.28 | +0.81 | 37.8% | 193 | 37.8% | -0.19 | 0.53 | 0.27 | 0.79 | — |
| — | 3.75 | 5.75 | 4.75 | +0.76 | 37.8% | 194 | 37.8% | -0.24 | 0.82 | 0.38 | 1.27 | — |
| — | 2.90 | 4.40 | 3.65 | +0.71 | 37.8% | 195 | 37.8% | -0.29 | 0.97 | 0.56 | 1.39 | — |
| — | 2.30 | 3.65 | 2.98 | +0.64 | 37.7% | 196 | 37.7% | -0.36 | 1.24 | 0.83 | 1.65 | — |
| — | 1.82 | 3.00 | 2.41 | +0.57 | 37.7% | 197 | 37.7% | -0.43 | 1.71 | 1.21 | 2.20 | — |
| — | 1.45 | 2.58 | 2.02 | +0.53 | 37.7% | 197.5 | 37.7% | -0.47 | 1.98 | 1.49 | 2.47 | — |
| — | 1.31 | 2.40 | 1.85 | +0.49 | 37.7% | 198 | 37.7% | -0.51 | 2.23 | 1.74 | 2.72 | — |
| — | 0.95 | 1.90 | 1.43 | +0.42 | 37.8% | 199 | 37.8% | -0.58 | 2.60 | 1.89 | 3.30 | — |
| — | 0.77 | 1.60 | 1.19 | +0.35 | 37.8% | 200 | 37.8% | -0.65 | 3.43 | 2.71 | 4.15 | — |
| — | 0.20 | 0.84 | 0.52 | +0.20 | 37.9% | 202.5 | 37.9% | -0.80 | 5.33 | 4.40 | 6.25 | — |
| — | 0.11 | 0.31 | 0.21 | +0.10 | 38.1% | 205 | 38.1% | -0.90 | 7.53 | 6.50 | 8.55 | — |
| — | — | 0.19 | — | +0.04 | 38.2% | 207.5 | 38.2% | -0.96 | 9.88 | 8.80 | 10.95 | — |
| — | — | 0.35 | — | +0.02 | 38.5% | 210 | 38.5% | -0.99 | 12.07 | 10.85 | 13.30 | — |
| — | — | 0.75 | — | +0.01 | 38.7% | 212.5 | 38.7% | -1.00 | 14.62 | 13.30 | 15.95 | — |
| — | — | 0.75 | — | +0.00 | 39.0% | 215 | 39.0% | -1.00 | 16.90 | 15.55 | 18.25 | — |
| — | — | 0.75 | — | +0.00 | 39.3% | 217.5 | 39.3% | -1.00 | 19.50 | 18.05 | 20.95 | — |
| — | — | 0.75 | — | +0.00 | 39.6% | 220 | 39.6% | -1.00 | 21.90 | 20.30 | 23.50 | — |
| — | — | 0.55 | — | +0.00 | 40.4% | 225 | 40.4% | -1.00 | 27.00 | 25.60 | 28.40 | — |
| — | — | 0.75 | — | +0.00 | 41.3% | 230 | 41.3% | -1.00 | 31.98 | 30.60 | 33.35 | — |
| — | — | 0.75 | — | +0.00 | 42.3% | 235 | 42.3% | -1.00 | 36.75 | 35.30 | 38.20 | — |
| — | — | 1.35 | — | +0.00 | 43.5% | 240 | 43.5% | -1.00 | 41.98 | 40.35 | 43.60 | — |
| — | — | 1.95 | — | +0.00 | 44.8% | 245 | 44.8% | -1.00 | 47.05 | 45.40 | 48.70 | — |
| — | — | 0.23 | — | +0.00 | 46.2% | 250 | 46.2% | -1.00 | 52.15 | 50.60 | 53.70 | — |
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.