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 | |
| — | 42.10 | 43.00 | 42.55 | +0.92 | 36.0% | 160 | 36.0% | -0.08 | 1.14 | 0.91 | 1.37 | — |
| — | 35.00 | 36.10 | 35.55 | +0.89 | 33.7% | 167.5 | 33.7% | -0.11 | 1.61 | 1.41 | 1.81 | — |
| — | 30.45 | 31.60 | 31.02 | +0.85 | 32.2% | 172.5 | 32.2% | -0.15 | 2.21 | 1.96 | 2.47 | — |
| — | 24.85 | 28.65 | 26.75 | +0.81 | 30.8% | 177.5 | 30.8% | -0.19 | 2.69 | 2.42 | 2.96 | — |
| — | 21.95 | 22.95 | 22.45 | +0.77 | 29.6% | 182.5 | 29.6% | -0.24 | 3.75 | 3.10 | 4.40 | — |
| — | 17.05 | 19.55 | 18.30 | +0.71 | 28.4% | 187.5 | 28.4% | -0.30 | 4.65 | 4.00 | 5.30 | — |
| — | 16.15 | 17.55 | 16.85 | +0.67 | 27.9% | 190 | 27.9% | -0.33 | 5.10 | 4.80 | 5.40 | — |
| — | 14.40 | 16.25 | 15.32 | +0.64 | 27.4% | 192.5 | 27.4% | -0.37 | 5.90 | 4.75 | 7.05 | 175 |
| — | 12.95 | 13.60 | 13.28 | +0.60 | 26.9% | 195 | 26.9% | -0.41 | 6.72 | 5.90 | 7.55 | — |
| — | 11.35 | 12.10 | 11.72 | +0.56 | 26.5% | 197.5 | 26.5% | -0.45 | 7.60 | 6.40 | 8.80 | — |
| — | 9.80 | 10.55 | 10.18 | +0.52 | 26.0% | 200 | 26.0% | -0.49 | 8.62 | 8.40 | 8.85 | — |
| — | 8.60 | 9.10 | 8.85 | +0.48 | 25.7% | 202.5 | 25.7% | -0.54 | 9.70 | 9.30 | 10.10 | — |
| — | 7.45 | 7.90 | 7.67 | +0.44 | 25.3% | 205 | 25.3% | -0.58 | 11.07 | 10.70 | 11.45 | — |
| — | 6.15 | 7.00 | 6.58 | +0.39 | 25.0% | 207.5 | 25.0% | -0.63 | 12.45 | 10.85 | 14.05 | — |
| — | 4.50 | 6.35 | 5.42 | +0.35 | 24.8% | 210 | 24.8% | -0.67 | 14.18 | 13.65 | 14.70 | — |
| — | 3.95 | 5.35 | 4.65 | +0.31 | 24.5% | 212.5 | 24.5% | -0.71 | 15.93 | 15.30 | 16.55 | — |
| — | 3.75 | 4.35 | 4.05 | +0.28 | 24.3% | 215 | 24.3% | -0.75 | 17.75 | 17.10 | 18.40 | — |
| — | 2.51 | 3.35 | 2.93 | +0.21 | 24.0% | 220 | 24.0% | -0.83 | 21.32 | 19.70 | 22.95 | — |
| — | 1.58 | 2.41 | 2.00 | +0.16 | 23.8% | 225 | 23.8% | -0.89 | 25.68 | 24.30 | 27.05 | — |
| — | 1.00 | 1.58 | 1.29 | +0.11 | 23.8% | 230 | 23.8% | -0.95 | 30.38 | 29.80 | 30.95 | — |
| — | 0.64 | 0.97 | 0.81 | +0.08 | 23.9% | 235 | 23.9% | -0.99 | 35.17 | 34.25 | 36.10 | — |
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.