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 | |
| — | 36.95 | 39.85 | 38.40 | +1.00 | 40.0% | 160 | 40.0% | -0.00 | — | — | 1.61 | — |
| — | 35.25 | 38.85 | 37.05 | +1.00 | 39.6% | 161 | 39.6% | -0.00 | — | — | 1.55 | — |
| — | 32.95 | 35.85 | 34.40 | +1.00 | 38.4% | 164 | 38.4% | -0.00 | — | — | 2.13 | — |
| — | 31.70 | 34.65 | 33.17 | +1.00 | 38.0% | 165 | 38.0% | -0.00 | — | — | 1.40 | — |
| — | 30.95 | 33.65 | 32.30 | +1.00 | 37.7% | 166 | 37.7% | -0.00 | — | — | 1.55 | — |
| — | 29.95 | 32.65 | 31.30 | +1.00 | 37.3% | 167 | 37.3% | -0.00 | — | — | 0.93 | — |
| — | 29.00 | 31.70 | 30.35 | +1.00 | 37.0% | 168 | 37.0% | -0.00 | — | — | 0.90 | — |
| — | 28.00 | 30.70 | 29.35 | +1.00 | 36.7% | 169 | 36.7% | -0.00 | — | — | 2.15 | — |
| — | 26.70 | 29.70 | 28.20 | +1.00 | 36.3% | 170 | 36.3% | -0.00 | — | — | 1.76 | — |
| — | 25.75 | 28.70 | 27.23 | +1.00 | 36.0% | 171 | 36.0% | -0.00 | — | — | 2.00 | — |
| — | 24.75 | 27.70 | 26.23 | +0.99 | 35.7% | 172 | 35.7% | -0.01 | — | — | 1.88 | — |
| — | 24.55 | 27.20 | 25.88 | +0.99 | 35.6% | 172.5 | 35.6% | -0.01 | — | — | 2.05 | 10 |
| — | 23.85 | 26.75 | 25.30 | +0.99 | 35.5% | 173 | 35.5% | -0.01 | — | — | 1.82 | — |
| — | 22.80 | 26.35 | 24.57 | +0.99 | 35.2% | 174 | 35.2% | -0.01 | — | — | 1.95 | — |
| — | 21.80 | 24.75 | 23.27 | +0.99 | 35.0% | 175 | 35.0% | -0.01 | — | — | 1.87 | — |
| — | 20.80 | 23.30 | 22.05 | +0.99 | 34.7% | 176 | 34.7% | -0.01 | — | — | 1.34 | — |
| — | 19.85 | 22.55 | 21.20 | +0.98 | 34.5% | 177 | 34.5% | -0.02 | — | — | 1.42 | — |
| — | 19.65 | 22.55 | 21.10 | +0.98 | 34.4% | 177.5 | 34.4% | -0.02 | — | — | 1.55 | — |
| — | 18.30 | 21.85 | 20.07 | +0.98 | 34.3% | 178 | 34.3% | -0.02 | — | — | 0.96 | — |
| — | 17.40 | 20.85 | 19.12 | +0.97 | 34.1% | 179 | 34.1% | -0.03 | — | — | 1.35 | — |
| — | 16.95 | 19.90 | 18.43 | +0.96 | 33.9% | 180 | 33.9% | -0.04 | 0.60 | 0.09 | 1.12 | — |
| — | 15.00 | 18.25 | 16.62 | +0.96 | 33.7% | 181 | 33.7% | -0.04 | 0.64 | 0.05 | 1.23 | — |
| — | 15.10 | 18.00 | 16.55 | +0.95 | 33.6% | 182 | 33.6% | -0.05 | 0.68 | 0.01 | 1.35 | — |
| — | 14.75 | 17.50 | 16.12 | +0.94 | 33.5% | 182.5 | 33.5% | -0.06 | 0.44 | 0.10 | 0.78 | — |
| — | 14.15 | 16.20 | 15.18 | +0.93 | 33.4% | 183 | 33.4% | -0.07 | 0.38 | 0.01 | 0.75 | — |
| — | 13.25 | 15.65 | 14.45 | +0.92 | 33.3% | 184 | 33.3% | -0.08 | 0.36 | 0.16 | 0.56 | — |
| — | 12.55 | 14.40 | 13.47 | +0.91 | 33.2% | 185 | 33.2% | -0.09 | 0.59 | 0.35 | 0.84 | — |
| — | 11.70 | 13.50 | 12.60 | +0.89 | 33.1% | 186 | 33.1% | -0.11 | 0.62 | 0.42 | 0.83 | — |
| — | 10.70 | 12.60 | 11.65 | +0.87 | 33.0% | 187 | 33.0% | -0.13 | 0.76 | 0.44 | 1.07 | — |
| — | 10.15 | 12.50 | 11.32 | +0.86 | 32.9% | 187.5 | 32.9% | -0.14 | 0.82 | 0.51 | 1.14 | — |
| — | 9.95 | 12.10 | 11.03 | +0.84 | 32.9% | 188 | 32.9% | -0.16 | 0.89 | 0.58 | 1.19 | — |
| — | 9.20 | 11.45 | 10.32 | +0.82 | 32.8% | 189 | 32.8% | -0.18 | 1.01 | 0.76 | 1.27 | — |
| — | 8.35 | 10.65 | 9.50 | +0.79 | 32.8% | 190 | 32.8% | -0.21 | 1.25 | 0.89 | 1.62 | — |
| — | 7.65 | 9.05 | 8.35 | +0.76 | 32.7% | 191 | 32.7% | -0.24 | 1.57 | 1.27 | 1.87 | — |
| — | 6.90 | 8.35 | 7.62 | +0.73 | 32.7% | 192 | 32.7% | -0.27 | 1.73 | 1.39 | 2.06 | — |
| — | 6.50 | 8.30 | 7.40 | +0.71 | 32.7% | 192.5 | 32.7% | -0.29 | 1.95 | 1.53 | 2.36 | — |
| — | 6.05 | 8.25 | 7.15 | +0.70 | 32.7% | 193 | 32.7% | -0.31 | 2.56 | 1.56 | 3.55 | — |
| — | 5.65 | 7.05 | 6.35 | +0.66 | 32.6% | 194 | 32.6% | -0.34 | 2.42 | 2.04 | 2.81 | — |
| — | 5.00 | 6.55 | 5.78 | — | — | 195 | — | — | 2.77 | 2.28 | 3.25 | — |
| — | 4.50 | 5.70 | 5.10 | — | — | 196 | 32.7% | -0.42 | 3.23 | 2.82 | 3.65 | — |
| — | 4.05 | 5.15 | 4.60 | +0.55 | 32.7% | 197 | 32.7% | -0.46 | 3.73 | 3.25 | 4.20 | — |
| — | 3.75 | 4.85 | 4.30 | +0.53 | 32.7% | 197.5 | 32.7% | -0.48 | 3.92 | 3.40 | 4.45 | — |
| — | 3.50 | 4.55 | 4.03 | +0.51 | 32.8% | 198 | 32.8% | -0.50 | 4.17 | 3.65 | 4.70 | — |
| — | 3.05 | 4.00 | 3.52 | +0.47 | 32.8% | 199 | 32.8% | -0.53 | 4.67 | 4.05 | 5.30 | — |
| — | 2.65 | 3.60 | 3.12 | +0.43 | 32.9% | 200 | 32.9% | -0.57 | 5.28 | 4.65 | 5.90 | — |
| — | 1.84 | 2.69 | 2.27 | +0.34 | 33.2% | 202.5 | 33.2% | -0.66 | 6.83 | 6.25 | 7.40 | — |
| — | 1.22 | 1.84 | 1.53 | +0.27 | 33.6% | 205 | 33.6% | -0.74 | 8.53 | 7.50 | 9.55 | — |
| — | 0.69 | 1.42 | 1.05 | +0.20 | 34.1% | 207.5 | 34.1% | -0.81 | 10.40 | 9.35 | 11.45 | — |
| — | 0.41 | 0.87 | 0.64 | +0.15 | 34.7% | 210 | 34.7% | -0.86 | 12.57 | 11.50 | 13.65 | — |
| — | 0.19 | 0.58 | 0.39 | +0.11 | 35.5% | 212.5 | 35.5% | -0.90 | 15.03 | 13.80 | 16.25 | — |
| — | 0.06 | 0.61 | 0.34 | +0.08 | 36.5% | 215 | 36.5% | -0.93 | 17.65 | 16.40 | 18.90 | — |
| — | 0.08 | 0.32 | 0.20 | +0.06 | 37.6% | 217.5 | 37.6% | -0.95 | 19.73 | 18.15 | 21.30 | — |
| — | — | 1.00 | — | +0.04 | 38.7% | 220 | 38.7% | -0.96 | 22.32 | 21.10 | 23.55 | — |
| — | 0.13 | 0.44 | 0.28 | +0.03 | 40.9% | 225 | 40.9% | -0.98 | 27.12 | 25.60 | 28.65 | — |
| — | 0.06 | 0.75 | 0.41 | +0.01 | 42.6% | 230 | 42.6% | -1.00 | 32.15 | 30.60 | 33.70 | — |
| — | — | 1.33 | — | +0.01 | 44.1% | 235 | 44.1% | -1.00 | 36.95 | 35.30 | 38.60 | — |
| — | — | 1.32 | — | +0.00 | 45.6% | 240 | 45.6% | -1.00 | 42.15 | 40.60 | 43.70 | — |
| — | — | 1.20 | — | +0.00 | 47.1% | 245 | 47.1% | -1.00 | 46.77 | 45.05 | 48.50 | — |
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.