Spot 199.57
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 41.60 | 40.25 | +1.00 | 38.0% | 160 | — | — | — | — | 1.15 | — |
| — | 33.90 | 36.50 | 35.20 | — | — | 165 | 35.9% | +0.00 | — | — | 1.35 | — |
| — | 31.30 | 34.00 | 32.65 | +1.00 | 35.0% | 167.5 | 35.0% | +0.00 | — | — | 2.15 | — |
| — | 28.70 | 31.30 | 30.00 | +1.00 | 34.1% | 170 | 34.1% | +0.00 | — | — | 0.40 | — |
| — | 26.20 | 29.00 | 27.60 | +1.00 | 33.3% | 172.5 | 33.3% | +0.00 | — | — | 2.15 | — |
| — | 23.90 | 26.70 | 25.30 | +1.00 | 32.6% | 175 | 32.6% | -0.00 | — | — | 2.00 | — |
| — | 21.50 | 24.00 | 22.75 | +1.00 | 31.9% | 177.5 | 31.9% | -0.00 | — | — | 2.15 | — |
| — | 18.80 | 21.70 | 20.25 | +1.00 | 31.3% | 180 | 31.3% | -0.00 | — | — | 0.10 | — |
| — | 16.70 | 19.00 | 17.85 | +1.00 | 30.8% | 182.5 | 30.8% | -0.00 | — | — | 0.10 | — |
| — | 14.20 | 16.50 | 15.35 | +1.00 | 30.4% | 185 | 30.4% | -0.00 | — | — | 0.40 | — |
| — | 11.40 | 14.10 | 12.75 | +0.99 | 30.0% | 187.5 | 30.0% | -0.01 | — | — | 2.20 | — |
| — | 8.90 | 11.70 | 10.30 | +0.97 | 29.7% | 190 | 29.7% | -0.03 | — | — | 0.30 | — |
| — | 6.80 | 7.80 | 7.30 | +0.91 | 29.4% | 192.5 | 29.4% | -0.09 | 0.25 | 0.15 | 0.35 | — |
| — | 4.60 | 6.10 | 5.35 | +0.81 | 29.2% | 195 | 29.2% | -0.19 | 0.65 | 0.40 | 0.90 | — |
| — | 2.60 | 5.10 | 3.85 | +0.66 | 29.1% | 197.5 | 29.1% | -0.35 | 1.05 | 0.80 | 1.30 | — |
| — | 1.60 | 2.70 | 2.15 | +0.46 | 29.0% | 200 | 29.0% | -0.54 | 2.77 | 1.85 | 3.70 | — |
| — | 0.60 | 1.40 | 1.00 | +0.28 | 29.1% | 202.5 | 29.1% | -0.71 | 4.15 | 2.70 | 5.60 | — |
| — | 0.30 | 0.85 | 0.57 | +0.16 | 29.1% | 205 | 29.1% | -0.85 | 5.60 | 4.60 | 6.60 | — |
| — | — | 1.35 | — | +0.07 | 29.3% | 207.5 | 29.3% | -0.93 | 7.55 | 6.10 | 9.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 29.4% | 210 | 29.4% | -0.98 | 10.00 | 8.50 | 11.50 | — |
| — | — | 0.70 | — | +0.01 | 29.7% | 212.5 | 29.7% | -1.00 | 12.55 | 11.10 | 14.00 | — |
| — | — | 1.00 | — | +0.00 | 30.0% | 215 | 30.0% | -1.00 | 15.25 | 13.50 | 17.00 | — |
| — | — | 2.20 | — | +0.00 | 30.3% | 217.5 | 30.3% | -1.00 | 17.65 | 16.00 | 19.30 | — |
| — | — | 0.10 | — | +0.00 | 30.7% | 220 | 30.7% | -1.00 | 19.95 | 18.60 | 21.30 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 222.5 | 31.2% | -1.00 | 22.55 | 21.00 | 24.10 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 225 | 31.7% | -1.00 | 25.30 | 23.60 | 27.00 | — |
| — | — | 1.15 | — | +0.00 | 32.7% | 230 | 32.7% | -1.00 | 30.20 | 28.60 | 31.80 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 235 | 34.0% | -1.00 | 35.15 | 33.60 | 36.70 | — |
| — | — | 0.65 | — | +0.00 | 35.3% | 240 | 35.3% | -1.00 | 40.20 | 38.60 | 41.80 | — |
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.