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 | |
| — | 36.15 | 41.00 | 38.58 | +0.98 | 36.6% | 160 | 36.6% | -0.02 | — | — | 0.95 | — |
| — | 34.85 | 37.75 | 36.30 | +0.98 | 36.1% | 162.5 | 36.1% | -0.02 | — | — | 0.95 | — |
| — | 31.85 | 35.60 | 33.73 | +0.97 | 35.6% | 165 | 35.6% | -0.03 | — | — | 0.93 | — |
| — | 30.45 | 33.65 | 32.05 | +0.96 | 35.2% | 167 | 35.2% | -0.04 | — | — | 0.95 | — |
| — | 29.95 | 33.10 | 31.52 | +0.96 | 35.1% | 167.5 | 35.1% | -0.04 | — | — | 1.15 | — |
| — | 28.90 | 32.90 | 30.90 | +0.96 | 35.0% | 168 | 35.0% | -0.04 | — | — | 1.15 | — |
| — | 28.55 | 31.15 | 29.85 | +0.95 | 34.9% | 169 | 34.9% | -0.05 | — | — | 0.95 | — |
| — | 27.40 | 31.00 | 29.20 | +0.95 | 34.7% | 170 | 34.7% | -0.05 | — | — | 0.92 | — |
| — | 26.20 | 29.90 | 28.05 | +0.94 | 34.5% | 171 | 34.5% | -0.06 | — | — | 1.40 | — |
| — | 25.25 | 28.95 | 27.10 | +0.93 | 34.3% | 172 | 34.3% | -0.07 | 0.77 | 0.08 | 1.45 | — |
| — | 24.75 | 28.50 | 26.62 | +0.93 | 34.2% | 172.5 | 34.2% | -0.07 | 0.62 | 0.15 | 1.10 | — |
| — | 24.20 | 27.75 | 25.98 | +0.93 | 34.2% | 173 | 34.2% | -0.07 | 0.72 | 0.01 | 1.44 | — |
| — | 23.95 | 26.50 | 25.23 | +0.92 | 34.0% | 174 | 34.0% | -0.08 | 0.82 | 0.06 | 1.59 | — |
| — | 22.80 | 25.95 | 24.38 | +0.91 | 33.8% | 175 | 33.8% | -0.09 | 0.68 | 0.10 | 1.26 | — |
| — | 22.15 | 24.80 | 23.48 | +0.90 | 33.7% | 176 | 33.7% | -0.10 | 1.00 | 0.50 | 1.50 | — |
| — | 21.25 | 23.60 | 22.43 | +0.89 | 33.5% | 177 | 33.5% | -0.11 | 1.02 | 0.47 | 1.58 | — |
| — | 20.65 | 23.70 | 22.18 | +0.89 | 33.5% | 177.5 | 33.5% | -0.11 | 1.08 | 0.50 | 1.66 | — |
| — | 20.30 | 23.15 | 21.73 | +0.88 | 33.4% | 178 | 33.4% | -0.12 | 1.12 | 0.35 | 1.90 | — |
| — | 19.15 | 22.70 | 20.93 | +0.87 | 33.2% | 179 | 33.2% | -0.13 | 1.40 | 0.77 | 2.02 | — |
| — | 18.75 | 21.40 | 20.07 | +0.86 | 33.1% | 180 | 33.1% | -0.14 | 1.46 | 0.92 | 1.99 | — |
| — | 17.80 | 21.00 | 19.40 | +0.85 | 33.0% | 181 | 33.0% | -0.16 | 1.68 | 1.11 | 2.25 | — |
| — | 16.80 | 19.75 | 18.27 | +0.83 | 32.9% | 182 | 32.9% | -0.17 | 1.81 | 1.04 | 2.59 | — |
| — | 16.40 | 19.35 | 17.88 | +0.82 | 32.8% | 182.5 | 32.8% | -0.18 | 2.05 | 1.43 | 2.67 | — |
| — | 15.90 | 18.80 | 17.35 | +0.82 | 32.7% | 183 | 32.7% | -0.18 | 1.91 | 1.26 | 2.55 | — |
| — | 15.35 | 17.95 | 16.65 | +0.80 | 32.6% | 184 | 32.6% | -0.20 | 2.17 | 1.41 | 2.94 | — |
| — | 14.30 | 17.20 | 15.75 | +0.79 | 32.5% | 185 | 32.5% | -0.21 | 2.39 | 1.83 | 2.95 | — |
| — | 13.85 | 16.60 | 15.22 | +0.77 | 32.4% | 186 | 32.4% | -0.23 | 2.67 | 1.99 | 3.35 | — |
| — | 13.10 | 15.85 | 14.47 | +0.75 | 32.3% | 187 | 32.3% | -0.25 | 2.80 | 2.15 | 3.45 | — |
| — | 12.85 | 14.95 | 13.90 | +0.74 | 32.3% | 187.5 | 32.3% | -0.26 | 3.40 | 2.55 | 4.25 | — |
| — | 12.40 | 15.10 | 13.75 | +0.73 | 32.2% | 188 | 32.2% | -0.27 | 3.27 | 2.68 | 3.85 | — |
| — | 11.65 | 14.20 | 12.93 | +0.72 | 32.2% | 189 | 32.2% | -0.29 | 3.50 | 2.80 | 4.20 | — |
| — | 10.95 | 13.50 | 12.22 | +0.70 | 32.1% | 190 | 32.1% | -0.31 | 3.72 | 2.94 | 4.50 | — |
| — | 10.80 | 12.85 | 11.82 | +0.68 | 32.0% | 191 | 32.0% | -0.33 | 4.10 | 3.50 | 4.70 | — |
| — | 9.90 | 12.05 | 10.97 | +0.66 | 32.0% | 192 | 32.0% | -0.35 | 4.10 | 2.95 | 5.25 | — |
| — | 9.90 | 11.45 | 10.68 | +0.65 | 31.9% | 192.5 | 31.9% | -0.36 | 4.58 | 3.75 | 5.40 | — |
| — | 9.50 | 11.15 | 10.32 | +0.63 | 31.9% | 193 | 31.9% | -0.37 | 4.90 | 4.20 | 5.60 | — |
| — | 8.45 | 11.00 | 9.72 | +0.61 | 31.8% | 194 | 31.8% | -0.39 | 5.22 | 3.90 | 6.55 | — |
| — | 8.35 | 10.65 | 9.50 | +0.59 | 31.8% | 195 | 31.8% | -0.41 | 5.70 | 5.00 | 6.40 | — |
| — | 7.25 | 9.35 | 8.30 | +0.57 | 31.8% | 196 | 31.8% | -0.43 | 6.00 | 5.15 | 6.85 | — |
| — | 7.00 | 8.75 | 7.88 | +0.54 | 31.7% | 197.5 | 31.7% | -0.47 | 6.92 | 5.50 | 8.35 | — |
| — | 6.40 | 7.70 | 7.05 | +0.50 | 31.7% | 199 | 31.7% | -0.50 | 7.62 | 6.90 | 8.35 | — |
| — | 5.70 | 7.45 | 6.58 | +0.48 | 31.7% | 200 | 31.7% | -0.52 | 8.50 | 7.55 | 9.45 | — |
| — | 5.00 | 6.15 | 5.58 | +0.43 | 31.6% | 202.5 | 31.6% | -0.58 | 9.70 | 8.80 | 10.60 | — |
| — | 3.95 | 4.80 | 4.38 | +0.38 | 31.7% | 205 | 31.7% | -0.63 | 11.47 | 10.30 | 12.65 | — |
| — | 2.53 | 3.65 | 3.09 | +0.28 | 31.8% | 210 | 31.8% | -0.73 | 14.85 | 13.50 | 16.20 | — |
| — | 1.56 | 2.64 | 2.10 | +0.20 | 32.1% | 215 | 32.1% | -0.81 | 18.65 | 17.40 | 19.90 | — |
| — | 0.62 | 2.01 | 1.31 | +0.14 | 32.5% | 220 | 32.5% | -0.87 | 23.07 | 21.55 | 24.60 | — |
| — | 0.10 | 1.51 | 0.81 | +0.10 | 32.9% | 225 | 32.9% | -0.92 | 27.70 | 26.00 | 29.40 | — |
| — | — | 1.30 | — | +0.07 | 33.5% | 230 | 33.5% | -0.96 | 32.25 | 30.45 | 34.05 | — |
| — | — | 1.05 | — | +0.05 | 34.1% | 235 | 34.1% | -0.98 | 37.08 | 35.65 | 38.50 | — |
| — | — | 0.75 | — | +0.03 | 34.7% | 240 | 34.7% | -1.00 | 42.25 | 40.00 | 44.50 | — |
| — | — | 0.71 | — | +0.02 | 35.4% | 245 | 35.4% | -1.00 | 47.20 | 44.90 | 49.50 | — |
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.