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 | |
| — | 36.20 | 38.90 | 37.55 | +1.00 | 44.5% | 162.5 | 44.5% | -0.00 | — | — | 2.15 | — |
| — | 33.60 | 36.40 | 35.00 | +0.99 | 43.9% | 165 | 43.9% | -0.01 | — | — | 0.15 | — |
| — | 31.30 | 33.90 | 32.60 | +0.99 | 43.5% | 167.5 | 43.5% | -0.01 | — | — | 2.20 | — |
| — | 28.60 | 32.10 | 30.35 | +0.98 | 43.0% | 170 | 43.0% | -0.02 | — | — | 0.20 | — |
| — | 26.20 | 29.70 | 27.95 | +0.98 | 42.6% | 172.5 | 42.6% | -0.02 | — | — | 2.20 | — |
| — | 24.10 | 26.50 | 25.30 | +0.97 | 42.3% | 175 | 42.3% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 21.30 | 24.10 | 22.70 | +0.97 | 42.0% | 177.5 | 42.0% | -0.03 | — | — | 0.55 | — |
| — | 18.80 | 22.40 | 20.60 | +0.96 | 41.7% | 180 | 41.7% | -0.04 | 0.40 | 0.20 | 0.60 | — |
| — | 16.70 | 19.40 | 18.05 | +0.94 | 41.5% | 182.5 | 41.5% | -0.06 | 0.50 | 0.25 | 0.75 | — |
| — | 14.90 | 17.00 | 15.95 | +0.93 | 41.3% | 185 | 41.3% | -0.07 | 1.25 | 0.45 | 2.05 | — |
| — | 12.50 | 14.80 | 13.65 | +0.91 | 41.2% | 187.5 | 41.2% | -0.09 | 0.97 | 0.80 | 1.15 | — |
| — | 10.50 | 12.70 | 11.60 | +0.88 | 41.0% | 190 | 41.0% | -0.12 | 1.62 | 1.15 | 2.10 | — |
| — | 8.80 | 10.70 | 9.75 | +0.84 | 40.9% | 192.5 | 40.9% | -0.16 | 2.10 | 1.60 | 2.60 | — |
| — | 7.30 | 8.60 | 7.95 | +0.79 | 40.8% | 195 | 40.8% | -0.21 | 2.60 | 2.20 | 3.00 | — |
| — | 5.40 | 6.70 | 6.05 | +0.74 | 40.8% | 197.5 | 40.8% | -0.26 | 3.55 | 3.30 | 3.80 | — |
| — | 4.30 | 5.00 | 4.65 | +0.68 | 40.8% | 200 | 40.8% | -0.32 | 4.75 | 4.50 | 5.00 | — |
| — | 3.10 | 3.90 | 3.50 | — | — | 202.5 | 40.8% | -0.39 | 6.25 | 5.90 | 6.60 | — |
| — | 2.55 | 2.85 | 2.70 | +0.54 | 40.8% | 205 | 40.8% | -0.46 | 7.85 | 7.20 | 8.50 | — |
| — | 1.85 | 2.15 | 2.00 | +0.46 | 40.9% | 207.5 | 40.9% | -0.54 | 9.25 | 8.60 | 9.90 | — |
| — | 1.00 | 2.20 | 1.60 | +0.39 | 41.0% | 210 | 41.0% | -0.61 | 11.15 | 10.00 | 12.30 | — |
| — | 0.90 | 1.90 | 1.40 | +0.32 | 41.2% | 212.5 | 41.2% | -0.68 | 13.15 | 12.10 | 14.20 | — |
| — | 0.65 | 1.10 | 0.88 | +0.26 | 41.3% | 215 | 41.3% | -0.74 | 15.75 | 14.10 | 17.40 | — |
| — | 0.10 | 1.50 | 0.80 | +0.20 | 41.5% | 217.5 | 41.5% | -0.80 | 17.95 | 16.60 | 19.30 | — |
| — | 0.20 | 0.95 | 0.57 | +0.16 | 41.7% | 220 | 41.7% | -0.85 | 20.45 | 18.90 | 22.00 | — |
| — | 0.05 | 1.50 | 0.78 | +0.12 | 41.9% | 222.5 | 41.9% | -0.89 | 22.75 | 21.20 | 24.30 | — |
| — | — | 1.25 | — | +0.09 | 42.2% | 225 | 42.2% | -0.92 | 25.30 | 23.70 | 26.90 | — |
| — | — | 1.60 | — | +0.06 | 42.4% | 227.5 | 42.4% | -0.95 | 27.70 | 26.10 | 29.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.04 | 42.7% | 230 | 42.7% | -0.96 | 30.20 | 28.60 | 31.80 | — |
| — | — | 2.25 | — | +0.03 | 43.0% | 232.5 | 43.0% | -0.98 | 32.65 | 31.10 | 34.20 | — |
| — | — | 0.40 | — | +0.02 | 43.3% | 235 | 43.3% | -0.99 | 34.90 | 33.60 | 36.20 | — |
| — | — | 1.60 | — | +0.01 | 43.9% | 240 | 43.9% | -1.00 | 40.40 | 38.60 | 42.20 | — |
| — | — | 2.25 | — | +0.00 | 44.6% | 245 | 44.6% | -1.00 | 45.35 | 43.60 | 47.10 | — |
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.