Spot 199.94
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.40 | 40.55 | 39.98 | +0.99 | 61.9% | 160 | 61.9% | -0.01 | — | — | 0.08 | — |
| — | 33.05 | 37.05 | 35.05 | +0.99 | 54.3% | 165 | 54.3% | -0.01 | — | — | 0.06 | — |
| — | 29.50 | 33.05 | 31.27 | +0.99 | 48.7% | 169 | 48.7% | -0.01 | — | — | 0.45 | — |
| — | 29.55 | 32.00 | 30.77 | +0.99 | 47.4% | 170 | 47.4% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 27.50 | 31.05 | 29.27 | +0.99 | 46.1% | 171 | 46.1% | -0.01 | — | — | 0.38 | — |
| — | 27.15 | 29.55 | 28.35 | +0.99 | 44.9% | 172 | 44.9% | -0.01 | — | — | 1.22 | — |
| — | 26.00 | 29.55 | 27.77 | +0.99 | 44.2% | 172.5 | 44.2% | -0.01 | — | — | 1.21 | — |
| — | 25.75 | 28.65 | 27.20 | +0.98 | 43.6% | 173 | 43.6% | -0.02 | — | — | 0.47 | — |
| — | 24.55 | 28.05 | 26.30 | +0.98 | 42.5% | 174 | 42.5% | -0.02 | — | — | 0.48 | — |
| — | 23.50 | 27.05 | 25.27 | +0.98 | 41.3% | 175 | 41.3% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 22.50 | 26.05 | 24.27 | +0.98 | 40.2% | 176 | 40.2% | -0.02 | — | — | 0.81 | — |
| — | 21.55 | 25.05 | 23.30 | +0.98 | 39.1% | 177 | 39.1% | -0.02 | — | — | 0.50 | — |
| — | 20.55 | 24.55 | 22.55 | +0.98 | 38.6% | 177.5 | 38.6% | -0.02 | — | — | 0.70 | — |
| — | 20.50 | 24.05 | 22.27 | +0.97 | 38.1% | 178 | 38.1% | -0.03 | — | — | 0.31 | — |
| — | 19.55 | 23.05 | 21.30 | +0.97 | 37.1% | 179 | 37.1% | -0.03 | — | — | 0.14 | — |
| — | 19.50 | 20.95 | 20.23 | +0.97 | 36.1% | 180 | 36.1% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 18.50 | 20.05 | 19.27 | +0.96 | 35.1% | 181 | 35.1% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 16.55 | 20.10 | 18.32 | +0.95 | 34.2% | 182 | 34.2% | -0.05 | — | — | 0.46 | — |
| — | 16.05 | 19.60 | 17.82 | +0.95 | 33.7% | 182.5 | 33.7% | -0.05 | — | — | 0.26 | — |
| — | 15.60 | 19.10 | 17.35 | +0.95 | 33.2% | 183 | 33.2% | -0.05 | — | — | 0.32 | — |
| — | 14.60 | 18.10 | 16.35 | +0.94 | 32.3% | 184 | 32.3% | -0.06 | 0.12 | 0.10 | 0.14 | — |
| — | 14.50 | 15.90 | 15.20 | +0.93 | 31.4% | 185 | 31.4% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 12.75 | 15.30 | 14.03 | +0.92 | 30.5% | 186 | 30.5% | -0.08 | 0.23 | 0.08 | 0.39 | — |
| — | 12.65 | 13.70 | 13.18 | +0.90 | 29.6% | 187 | 29.6% | -0.10 | 0.28 | 0.10 | 0.47 | — |
| — | 11.40 | 14.05 | 12.72 | +0.90 | 29.1% | 187.5 | 29.1% | -0.10 | — | — | 0.45 | — |
| — | 10.75 | 13.45 | 12.10 | +0.88 | 28.7% | 188 | 28.7% | -0.11 | 0.24 | 0.01 | 0.48 | — |
| — | 9.45 | 13.25 | 11.35 | +0.87 | 27.8% | 189 | 27.8% | -0.14 | 0.21 | 0.01 | 0.41 | — |
| — | 9.85 | 10.65 | 10.25 | +0.84 | 27.0% | 190 | 27.0% | -0.16 | 0.23 | 0.08 | 0.38 | — |
| — | 8.90 | 9.95 | 9.43 | +0.82 | 26.2% | 191 | 26.2% | -0.19 | 0.42 | 0.20 | 0.64 | — |
| — | 6.95 | 10.20 | 8.57 | +0.78 | 25.5% | 192 | 25.5% | -0.22 | 0.41 | 0.10 | 0.73 | — |
| — | 6.75 | 9.25 | 8.00 | +0.77 | 25.2% | 192.5 | 25.2% | -0.23 | 0.45 | 0.16 | 0.73 | — |
| — | 7.10 | 7.95 | 7.53 | +0.75 | 24.8% | 193 | 24.8% | -0.25 | 0.59 | 0.39 | 0.79 | — |
| — | 5.25 | 7.00 | 6.12 | +0.71 | 24.2% | 194 | 24.2% | -0.29 | 0.67 | 0.46 | 0.88 | — |
| — | 5.40 | 6.05 | 5.72 | +0.66 | 23.6% | 195 | 23.6% | -0.34 | 0.66 | 0.53 | 0.79 | — |
| — | 4.15 | 5.15 | 4.65 | +0.61 | 23.0% | 196 | 23.0% | -0.39 | 0.98 | 0.72 | 1.25 | — |
| — | 3.50 | 4.90 | 4.20 | +0.56 | 22.5% | 197 | 22.5% | -0.44 | 1.17 | 1.01 | 1.32 | — |
| — | 3.30 | 4.90 | 4.10 | +0.54 | 22.3% | 197.5 | 22.3% | -0.47 | 1.33 | 1.22 | 1.45 | — |
| — | 2.86 | 3.90 | 3.38 | +0.51 | 22.1% | 198 | 22.1% | -0.49 | 1.50 | 1.30 | 1.69 | — |
| — | 2.69 | 3.15 | 2.92 | +0.45 | 21.7% | 199 | 21.7% | -0.55 | 1.84 | 1.64 | 2.05 | — |
| — | 2.06 | 2.48 | 2.27 | +0.40 | 21.4% | 200 | 21.4% | -0.61 | 2.39 | 2.20 | 2.58 | — |
| — | 1.06 | 1.48 | 1.27 | +0.27 | 20.7% | 202.5 | 20.7% | -0.74 | 4.16 | 2.81 | 5.50 | — |
| — | 0.46 | 0.63 | 0.55 | +0.16 | 20.5% | 205 | 20.5% | -0.84 | 5.67 | 5.10 | 6.25 | — |
| — | 0.21 | 0.30 | 0.26 | +0.09 | 20.6% | 207.5 | 20.6% | -0.92 | 7.95 | 6.75 | 9.15 | — |
| — | — | 0.12 | — | +0.05 | 21.0% | 210 | 21.0% | -0.96 | 10.78 | 10.10 | 11.45 | — |
| — | — | 0.05 | — | +0.02 | 21.3% | 212.5 | 21.3% | -0.99 | 12.72 | 12.20 | 13.25 | — |
| — | — | 0.05 | — | +0.01 | 21.7% | 215 | 21.7% | -1.00 | 14.97 | 14.20 | 15.75 | — |
| — | — | 1.24 | — | +0.01 | 22.2% | 217.5 | 22.2% | -1.00 | 17.57 | 15.50 | 19.65 | — |
| — | — | 0.50 | — | +0.00 | 22.9% | 220 | 22.9% | -1.00 | 20.05 | 18.00 | 22.10 | — |
| — | — | 0.69 | — | +0.00 | 24.6% | 225 | 24.6% | -1.00 | 24.98 | 23.00 | 26.95 | — |
| — | — | 0.75 | — | +0.00 | 26.7% | 230 | 26.7% | -1.00 | 30.10 | 28.00 | 32.20 | — |
| — | — | 0.05 | — | +0.00 | 29.0% | 235 | 29.0% | -1.00 | 34.98 | 33.20 | 36.75 | — |
| — | — | 0.93 | — | +0.00 | 31.5% | 240 | 31.5% | -1.00 | 40.08 | 38.60 | 41.55 | — |
| — | — | 0.70 | — | +0.00 | 33.9% | 245 | 33.9% | -1.00 | 45.08 | 43.00 | 47.15 | — |
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.