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 | |
| — | 51.20 | 54.30 | 52.75 | +0.94 | 33.5% | 150 | 32.1% | -0.06 | 1.23 | 0.80 | 1.65 | — |
| — | 46.60 | 49.80 | 48.20 | +0.93 | 32.8% | 155 | — | — | 2.00 | 1.50 | 2.50 | — |
| — | 43.10 | 45.40 | 44.25 | — | — | 160 | 32.1% | -0.09 | 2.77 | 2.35 | 3.20 | — |
| — | 38.90 | 41.20 | 40.05 | +0.89 | 31.5% | 165 | 31.5% | -0.11 | 2.77 | 2.25 | 3.30 | — |
| — | 34.50 | 36.90 | 35.70 | +0.86 | 30.9% | 170 | — | — | 3.75 | 2.60 | 4.90 | — |
| — | 30.70 | 33.20 | 31.95 | +0.83 | 30.4% | 175 | — | — | 5.15 | 3.60 | 6.70 | — |
| — | 27.40 | 29.50 | 28.45 | — | — | 180 | — | — | 6.90 | 6.20 | 7.60 | — |
| — | 23.70 | 26.00 | 24.85 | +0.76 | 29.4% | 185 | — | — | 7.65 | 7.20 | 8.10 | — |
| — | 20.50 | 22.60 | 21.55 | +0.71 | 29.1% | 190 | — | — | 10.05 | 9.40 | 10.70 | — |
| — | 17.60 | 20.00 | 18.80 | +0.67 | 28.7% | 195 | — | — | 11.40 | 10.90 | 11.90 | — |
| — | 15.00 | 16.20 | 15.60 | — | — | 200 | 28.4% | -0.39 | 13.85 | 13.60 | 14.10 | — |
| — | 10.40 | 11.10 | 10.75 | +0.51 | 27.8% | 210 | — | — | 19.05 | 18.20 | 19.90 | — |
| — | 7.10 | 7.70 | 7.40 | +0.41 | 27.5% | 220 | 27.5% | -0.61 | 25.55 | 24.60 | 26.50 | — |
| — | 4.70 | 5.60 | 5.15 | +0.31 | 27.3% | 230 | 27.3% | -0.72 | 32.95 | 31.80 | 34.10 | — |
| — | 3.10 | 4.00 | 3.55 | +0.23 | 27.3% | 240 | 27.3% | -0.80 | 41.50 | 40.20 | 42.80 | — |
| — | 1.50 | 2.85 | 2.17 | — | — | 250 | 27.4% | -0.87 | 50.80 | 49.50 | 52.10 | — |
| — | 0.80 | 2.90 | 1.85 | +0.12 | 27.7% | 260 | 27.7% | -0.92 | 60.30 | 58.90 | 61.70 | — |
| — | 0.35 | 1.95 | 1.15 | +0.08 | 28.2% | 270 | 28.2% | -0.96 | 70.25 | 68.60 | 71.90 | — |
| — | 0.30 | 1.20 | 0.75 | +0.06 | 28.8% | 280 | 28.8% | -1.00 | 80.10 | 78.10 | 82.10 | — |
| — | 0.35 | 1.00 | 0.68 | +0.05 | 29.6% | 290 | 29.6% | -1.00 | 90.00 | 88.10 | 91.90 | — |
| — | 0.25 | 0.75 | 0.50 | +0.04 | 30.6% | 300 | 30.6% | -1.00 | 99.95 | 98.10 | 101.80 | — |
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.