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 | |
| — | 39.25 | 41.85 | 40.55 | +0.97 | 39.9% | 160 | 39.9% | -0.03 | — | — | 0.41 | — |
| — | 34.25 | 37.65 | 35.95 | +0.96 | 37.8% | 165 | 37.8% | -0.04 | 0.29 | 0.07 | 0.52 | — |
| — | 30.40 | 31.70 | 31.05 | +0.94 | 35.5% | 170 | 35.5% | -0.06 | 0.40 | 0.25 | 0.54 | — |
| — | 27.20 | 29.30 | 28.25 | +0.93 | 34.2% | 173 | 34.2% | -0.07 | 0.42 | 0.19 | 0.65 | — |
| — | 26.35 | 28.30 | 27.32 | +0.92 | 33.7% | 174 | 33.7% | -0.08 | 0.46 | 0.23 | 0.68 | — |
| — | 24.75 | 27.35 | 26.05 | +0.91 | 33.3% | 175 | 33.3% | -0.09 | 0.69 | 0.41 | 0.98 | — |
| — | 23.95 | 26.90 | 25.43 | +0.91 | 32.9% | 176 | 32.9% | -0.09 | 0.61 | 0.41 | 0.82 | — |
| — | 22.65 | 26.05 | 24.35 | +0.90 | 32.4% | 177 | 32.4% | -0.10 | 0.71 | 0.42 | 1.00 | — |
| — | 22.15 | 25.55 | 23.85 | +0.90 | 32.2% | 177.5 | 32.2% | -0.10 | 0.78 | 0.35 | 1.20 | — |
| — | 22.65 | 23.65 | 23.15 | +0.89 | 32.0% | 178 | 32.0% | -0.11 | 0.87 | 0.70 | 1.04 | — |
| — | 21.40 | 23.80 | 22.60 | +0.88 | 31.6% | 179 | 31.6% | -0.12 | 0.94 | 0.46 | 1.43 | — |
| — | 19.85 | 21.70 | 20.77 | +0.87 | 31.2% | 180 | 31.2% | -0.13 | 0.79 | 0.62 | 0.95 | — |
| — | 19.90 | 21.55 | 20.73 | +0.86 | 30.8% | 181 | 30.8% | -0.14 | 0.96 | 0.59 | 1.34 | — |
| — | 18.05 | 21.40 | 19.73 | +0.85 | 30.4% | 182 | 30.4% | -0.15 | 1.17 | 0.86 | 1.47 | — |
| — | 18.60 | 20.15 | 19.38 | +0.85 | 30.2% | 182.5 | 30.2% | -0.15 | 1.11 | 0.50 | 1.72 | — |
| — | 17.60 | 18.95 | 18.27 | +0.84 | 30.0% | 183 | 30.0% | -0.16 | 1.25 | 0.75 | 1.74 | — |
| — | 16.25 | 19.00 | 17.62 | +0.83 | 29.6% | 184 | 29.6% | -0.17 | 1.24 | 1.03 | 1.44 | — |
| — | 15.35 | 18.70 | 17.02 | +0.81 | 29.3% | 185 | 29.3% | -0.19 | 1.27 | 1.15 | 1.40 | — |
| — | 14.45 | 17.85 | 16.15 | +0.80 | 28.9% | 186 | 28.9% | -0.20 | 1.63 | 1.15 | 2.11 | — |
| — | 13.60 | 17.00 | 15.30 | +0.78 | 28.5% | 187 | 28.5% | -0.22 | 1.59 | 1.39 | 1.80 | — |
| — | 12.80 | 16.55 | 14.68 | +0.77 | 28.3% | 187.5 | 28.3% | -0.23 | 1.55 | 0.84 | 2.27 | — |
| — | 13.70 | 14.65 | 14.18 | +0.76 | 28.2% | 188 | 28.2% | -0.24 | 1.90 | 1.19 | 2.60 | — |
| — | 12.30 | 14.45 | 13.38 | +0.74 | 27.8% | 189 | 27.8% | -0.26 | 1.88 | 1.73 | 2.03 | — |
| — | 11.15 | 13.85 | 12.50 | +0.73 | 27.5% | 190 | 27.5% | -0.28 | 2.11 | 1.80 | 2.42 | — |
| — | 10.35 | 13.70 | 12.03 | +0.70 | 27.1% | 191 | 27.1% | -0.30 | 2.35 | 2.00 | 2.71 | — |
| — | 9.55 | 12.80 | 11.18 | +0.68 | 26.8% | 192 | 26.8% | -0.32 | 2.58 | 2.19 | 2.96 | — |
| — | 9.20 | 12.55 | 10.88 | +0.67 | 26.7% | 192.5 | 26.7% | -0.33 | 2.87 | 2.23 | 3.50 | — |
| — | 9.10 | 11.50 | 10.30 | +0.66 | 26.5% | 193 | 26.5% | -0.34 | 2.88 | 2.02 | 3.75 | — |
| — | 9.00 | 9.85 | 9.43 | +0.63 | 26.2% | 194 | 26.2% | -0.37 | 3.35 | 2.80 | 3.90 | — |
| — | 8.20 | 9.00 | 8.60 | +0.61 | 25.9% | 195 | 25.9% | -0.40 | 3.21 | 2.96 | 3.45 | — |
| — | 7.75 | 8.45 | 8.10 | +0.58 | 25.6% | 196 | 25.6% | -0.42 | 3.83 | 3.20 | 4.45 | — |
| — | 6.95 | 7.85 | 7.40 | +0.56 | 25.3% | 197 | 25.3% | -0.45 | 3.91 | 2.77 | 5.05 | — |
| — | 6.80 | 7.70 | 7.25 | +0.54 | 25.2% | 197.5 | 25.2% | -0.46 | 4.08 | 3.75 | 4.40 | — |
| — | 5.85 | 7.15 | 6.50 | — | — | 198 | — | — | 4.00 | 3.20 | 4.80 | — |
| — | 5.60 | 6.85 | 6.22 | — | — | 199 | — | — | 5.10 | 4.10 | 6.10 | — |
| — | 5.35 | 6.00 | 5.67 | +0.47 | 24.6% | 200 | 24.6% | -0.54 | 4.75 | 4.00 | 5.50 | — |
| — | 3.25 | 5.60 | 4.42 | +0.40 | 24.0% | 202.5 | — | — | 6.55 | 5.20 | 7.90 | — |
| — | 3.00 | 3.55 | 3.27 | +0.33 | 23.5% | 205 | 23.5% | -0.69 | 8.32 | 7.40 | 9.25 | — |
| — | 2.01 | 2.80 | 2.40 | +0.26 | 23.1% | 207.5 | 23.1% | -0.75 | 9.15 | 7.40 | 10.90 | — |
| — | 1.34 | 1.80 | 1.57 | +0.20 | 22.8% | 210 | 22.8% | -0.82 | 11.72 | 10.70 | 12.75 | — |
| — | 0.64 | 1.42 | 1.03 | +0.15 | 22.6% | 212.5 | 22.6% | -0.87 | 13.05 | 11.30 | 14.80 | — |
| — | 0.49 | 0.85 | 0.67 | +0.11 | 22.4% | 215 | 22.4% | -0.91 | 15.40 | 14.60 | 16.20 | — |
| — | 0.30 | 0.75 | 0.53 | +0.08 | 22.3% | 217.5 | 22.3% | -0.95 | 17.68 | 16.90 | 18.45 | — |
| — | 0.14 | 0.73 | 0.43 | +0.06 | 22.3% | 220 | 22.3% | -0.98 | 20.07 | 19.30 | 20.85 | — |
| — | — | 0.22 | — | +0.03 | 22.6% | 225 | 22.6% | -1.00 | 25.12 | 23.70 | 26.55 | — |
| — | — | 0.30 | — | +0.02 | 23.1% | 230 | 23.1% | -1.00 | 30.07 | 27.95 | 32.20 | — |
| — | — | 1.03 | — | +0.01 | 24.0% | 235 | 24.0% | -1.00 | 35.08 | 32.95 | 37.20 | — |
| — | — | 0.66 | — | +0.01 | 25.2% | 240 | 25.2% | -1.00 | 40.12 | 38.50 | 41.75 | — |
| — | — | 1.01 | — | +0.00 | 26.7% | 245 | 26.7% | -1.00 | 45.23 | 43.60 | 46.85 | — |
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.