Spot 199.96
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.30 | 36.10 | 34.70 | +1.00 | 39.9% | 165 | 39.9% | +0.00 | — | — | 2.15 | — |
| — | 30.90 | 33.60 | 32.25 | +1.00 | 38.9% | 167.5 | 38.9% | +0.00 | — | — | 2.15 | — |
| — | 28.30 | 31.10 | 29.70 | +1.00 | 37.9% | 170 | 37.9% | +0.00 | — | — | 0.15 | — |
| — | 25.90 | 28.60 | 27.25 | +1.00 | 37.0% | 172.5 | 37.0% | +0.00 | — | — | 2.15 | — |
| — | 23.50 | 26.90 | 25.20 | +1.00 | 36.1% | 175 | 36.1% | +0.00 | — | — | 0.15 | — |
| — | 20.80 | 24.40 | 22.60 | +1.00 | 35.4% | 177.5 | 35.4% | +0.00 | — | — | 2.15 | — |
| — | 19.30 | 21.90 | 20.60 | +1.00 | 34.7% | 180 | 34.7% | +0.00 | — | — | 0.10 | — |
| — | 16.10 | 18.60 | 17.35 | +1.00 | 34.1% | 182.5 | 34.1% | +0.00 | — | — | 0.10 | — |
| — | 14.10 | 16.20 | 15.15 | +1.00 | 33.5% | 185 | 33.5% | -0.00 | — | — | 0.20 | — |
| — | 11.30 | 13.60 | 12.45 | +1.00 | 33.1% | 187.5 | 33.1% | -0.00 | — | — | 2.15 | — |
| — | 9.30 | 11.50 | 10.40 | +1.00 | 32.7% | 190 | 32.7% | -0.00 | — | — | 0.65 | — |
| — | 6.10 | 8.70 | 7.40 | +1.00 | 32.3% | 192.5 | 32.3% | -0.00 | — | — | 0.25 | — |
| — | 4.50 | 5.80 | 5.15 | +0.99 | 32.1% | 195 | 32.1% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 2.35 | 3.50 | 2.92 | +0.96 | 31.9% | 197.5 | 31.9% | -0.04 | 0.68 | 0.25 | 1.10 | — |
| — | 1.00 | 1.70 | 1.35 | +0.89 | 31.8% | 200 | 31.8% | -0.11 | 1.35 | 1.10 | 1.60 | 583 |
| — | 0.30 | 0.60 | 0.45 | +0.76 | 31.7% | 202.5 | 31.7% | -0.25 | 2.67 | 1.95 | 3.40 | 653 |
| — | 0.05 | 0.30 | 0.17 | +0.56 | 31.8% | 205 | 31.8% | -0.44 | 5.15 | 3.80 | 6.50 | — |
| — | — | 0.20 | — | +0.35 | 31.9% | 207.5 | 31.9% | -0.65 | 7.75 | 6.80 | 8.70 | — |
| — | — | 0.30 | — | +0.19 | 32.0% | 210 | 32.0% | -0.82 | 10.20 | 8.60 | 11.80 | — |
| — | — | 0.30 | — | +0.08 | 32.1% | 212.5 | 32.1% | -0.92 | 12.65 | 11.20 | 14.10 | — |
| — | — | 1.00 | — | +0.03 | 32.4% | 215 | 32.4% | -0.98 | 15.10 | 13.60 | 16.60 | — |
| — | — | 2.30 | — | +0.01 | 32.7% | 217.5 | 32.7% | -1.00 | 17.60 | 16.10 | 19.10 | 0 |
| 535 | — | 1.25 | — | +0.00 | 33.1% | 220 | 33.1% | -1.00 | 20.20 | 18.60 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 222.5 | 33.5% | -1.00 | 22.70 | 21.10 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 225 | 34.0% | -1.00 | 25.05 | 23.60 | 26.50 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 230 | 35.0% | -1.00 | 30.30 | 28.60 | 32.00 | — |
| — | — | 2.15 | — | +0.00 | 36.2% | 235 | 36.2% | -1.00 | 35.20 | 33.60 | 36.80 | — |
| — | — | 0.05 | — | +0.00 | 37.5% | 240 | 37.5% | -1.00 | 40.20 | 38.60 | 41.80 | — |
| — | — | 2.15 | — | +0.00 | 39.1% | 245 | 39.1% | -1.00 | 45.20 | 43.60 | 46.80 | — |
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.