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 | |
| — | 38.85 | 40.85 | 39.85 | +0.99 | 48.0% | 160 | 48.0% | -0.01 | — | — | 0.12 | — |
| — | 33.85 | 35.95 | 34.90 | +0.98 | 44.1% | 165 | 44.1% | -0.02 | 0.12 | 0.06 | 0.19 | — |
| — | 29.90 | 30.95 | 30.43 | +0.97 | 40.2% | 170 | 40.2% | -0.03 | — | — | 0.16 | — |
| — | 27.90 | 30.70 | 29.30 | +0.97 | 39.4% | 171 | 39.4% | -0.03 | — | — | 0.17 | — |
| — | 27.45 | 29.65 | 28.55 | +0.97 | 38.6% | 172 | 38.6% | -0.03 | — | — | 0.61 | — |
| — | 25.45 | 29.25 | 27.35 | +0.96 | 37.8% | 173 | 37.8% | -0.04 | 0.17 | 0.10 | 0.23 | — |
| — | 24.95 | 28.25 | 26.60 | +0.96 | 37.1% | 174 | 37.1% | -0.04 | — | — | 0.37 | — |
| — | 23.85 | 27.25 | 25.55 | +0.95 | 36.3% | 175 | 36.3% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 22.80 | 26.25 | 24.52 | +0.95 | 35.5% | 176 | 35.5% | -0.05 | 0.14 | 0.01 | 0.28 | — |
| — | 22.00 | 24.55 | 23.27 | +0.94 | 34.8% | 177 | 34.8% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 22.30 | 23.50 | 22.90 | +0.94 | 34.4% | 177.5 | 34.4% | -0.06 | 0.22 | 0.14 | 0.30 | — |
| — | 20.95 | 24.30 | 22.62 | +0.94 | 34.1% | 178 | 34.1% | -0.06 | 0.20 | 0.01 | 0.38 | — |
| — | 19.40 | 23.35 | 21.38 | +0.93 | 33.4% | 179 | 33.4% | -0.07 | — | — | 0.69 | — |
| — | 20.00 | 20.85 | 20.43 | +0.93 | 32.7% | 180 | 32.7% | -0.07 | 0.27 | 0.20 | 0.34 | — |
| — | 18.00 | 21.40 | 19.70 | +0.92 | 32.0% | 181 | 32.0% | -0.08 | 0.33 | 0.09 | 0.56 | — |
| — | 17.05 | 19.85 | 18.45 | +0.91 | 31.3% | 182 | 31.3% | -0.09 | 0.26 | 0.10 | 0.42 | — |
| — | 16.50 | 19.15 | 17.82 | +0.90 | 31.0% | 182.5 | 31.0% | -0.10 | 0.35 | 0.25 | 0.45 | — |
| — | 16.05 | 18.70 | 17.38 | +0.90 | 30.7% | 183 | 30.7% | -0.10 | 0.30 | 0.12 | 0.48 | — |
| — | 15.25 | 17.55 | 16.40 | +0.89 | 30.1% | 184 | 30.1% | -0.11 | 0.43 | 0.20 | 0.67 | — |
| — | 13.85 | 17.55 | 15.70 | +0.87 | 29.5% | 185 | 29.5% | -0.13 | 0.43 | 0.34 | 0.52 | — |
| — | 13.35 | 16.20 | 14.78 | +0.86 | 28.9% | 186 | 28.9% | -0.14 | 0.54 | 0.28 | 0.79 | — |
| — | 11.85 | 15.40 | 13.62 | +0.84 | 28.4% | 187 | 28.4% | -0.16 | 0.63 | 0.41 | 0.85 | — |
| — | 11.45 | 14.45 | 12.95 | +0.83 | 28.1% | 187.5 | 28.1% | -0.17 | 0.76 | 0.39 | 1.12 | — |
| — | 11.35 | 13.30 | 12.32 | +0.82 | 27.9% | 188 | 27.9% | -0.18 | 0.68 | 0.37 | 0.99 | — |
| — | 11.10 | 12.70 | 11.90 | +0.80 | 27.4% | 189 | 27.4% | -0.20 | 0.79 | 0.35 | 1.22 | — |
| — | 10.50 | 11.40 | 10.95 | +0.78 | 26.9% | 190 | 26.9% | -0.22 | 0.85 | 0.68 | 1.03 | — |
| — | 8.55 | 12.05 | 10.30 | +0.75 | 26.4% | 191 | 26.4% | -0.25 | 1.00 | 0.49 | 1.51 | — |
| — | 7.50 | 10.95 | 9.22 | +0.73 | 26.0% | 192 | 26.0% | -0.28 | 1.09 | 0.97 | 1.21 | — |
| — | 7.20 | 10.70 | 8.95 | +0.71 | 25.8% | 192.5 | 25.8% | -0.29 | 1.19 | 1.04 | 1.34 | — |
| — | 7.45 | 9.20 | 8.32 | +0.70 | 25.6% | 193 | 25.6% | -0.31 | 1.28 | 1.11 | 1.46 | — |
| — | 6.95 | 8.35 | 7.65 | +0.66 | 25.2% | 194 | 25.2% | -0.34 | 1.48 | 1.15 | 1.80 | — |
| — | 6.40 | 7.30 | 6.85 | +0.63 | 24.8% | 195 | 24.8% | -0.37 | 1.58 | 1.27 | 1.90 | — |
| — | 5.10 | 6.80 | 5.95 | +0.59 | 24.5% | 196 | 24.5% | -0.41 | 1.91 | 1.30 | 2.51 | — |
| — | 5.05 | 5.75 | 5.40 | +0.56 | 24.1% | 197 | 24.1% | -0.45 | 2.27 | 1.81 | 2.72 | — |
| — | 4.30 | 5.95 | 5.12 | +0.54 | 24.0% | 197.5 | 24.0% | -0.47 | 2.69 | 1.78 | 3.60 | — |
| — | 4.40 | 5.20 | 4.80 | +0.52 | 23.9% | 198 | 23.9% | -0.49 | 2.84 | 2.08 | 3.60 | — |
| — | 3.90 | 4.60 | 4.25 | +0.48 | 23.6% | 199 | 23.6% | -0.53 | 3.08 | 2.60 | 3.55 | — |
| — | 3.45 | 3.95 | 3.70 | +0.44 | 23.3% | 200 | 23.3% | -0.57 | 3.87 | 2.88 | 4.85 | — |
| — | 1.82 | 2.92 | 2.37 | +0.33 | 22.9% | 202.5 | 22.9% | -0.67 | 4.72 | 4.40 | 5.05 | — |
| — | 1.40 | 1.74 | 1.57 | +0.25 | 22.5% | 205 | 22.5% | -0.77 | 6.60 | 6.25 | 6.95 | — |
| — | 0.54 | 1.06 | 0.80 | +0.17 | 22.4% | 207.5 | 22.4% | -0.84 | 8.25 | 6.30 | 10.20 | — |
| — | 0.14 | 0.82 | 0.48 | +0.11 | 22.4% | 210 | 22.4% | -0.90 | 10.47 | 10.00 | 10.95 | — |
| — | 0.10 | 0.58 | 0.34 | +0.07 | 22.6% | 212.5 | 22.6% | -0.95 | 12.62 | 10.85 | 14.40 | — |
| — | — | 0.41 | — | +0.05 | 23.0% | 215 | — | — | 15.03 | 14.25 | 15.80 | — |
| — | — | 0.51 | — | — | — | 217.5 | 23.5% | -1.00 | 17.50 | 15.70 | 19.30 | — |
| — | — | 0.31 | — | +0.02 | 24.2% | 220 | 24.2% | -1.00 | 19.98 | 19.20 | 20.75 | — |
| — | — | 0.22 | — | +0.01 | 26.0% | 225 | 26.0% | -1.00 | 24.98 | 24.20 | 25.75 | — |
| — | — | 0.41 | — | +0.00 | 28.4% | 230 | 28.4% | -1.00 | 30.07 | 28.60 | 31.55 | — |
| — | — | 0.70 | — | +0.00 | 31.4% | 235 | 31.4% | -1.00 | 35.00 | 33.00 | 37.00 | — |
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.