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 | |
| — | 44.35 | 47.30 | 45.83 | +0.87 | 32.7% | 160 | 32.7% | -0.13 | 2.92 | 2.50 | 3.35 | — |
| — | 39.95 | 43.45 | 41.70 | +0.85 | 31.7% | 165 | 31.7% | -0.15 | 3.50 | 3.05 | 3.95 | — |
| — | 32.75 | 34.75 | 33.75 | +0.79 | 30.0% | 175 | 30.0% | -0.22 | 5.15 | 4.50 | 5.80 | — |
| — | 27.80 | 31.50 | 29.65 | +0.75 | 29.2% | 180 | 29.2% | -0.26 | 6.12 | 5.40 | 6.85 | — |
| — | 23.95 | 28.15 | 26.05 | +0.71 | 28.5% | 185 | 28.5% | -0.30 | 7.40 | 6.75 | 8.05 | — |
| — | 20.45 | 24.25 | 22.35 | +0.66 | 27.8% | 190 | 27.8% | -0.35 | 8.93 | 7.85 | 10.00 | — |
| — | 18.60 | 19.90 | 19.25 | +0.61 | 27.2% | 195 | 27.2% | -0.41 | 10.75 | 9.65 | 11.85 | — |
| — | 18.15 | 19.45 | 18.80 | +0.60 | 27.1% | 196 | 27.1% | -0.42 | 11.15 | 10.65 | 11.65 | — |
| — | 16.55 | 18.95 | 17.75 | +0.59 | 27.0% | 197 | 27.0% | -0.43 | 11.88 | 10.90 | 12.85 | — |
| — | 17.05 | 18.75 | 17.90 | +0.58 | 26.9% | 198 | 26.9% | -0.44 | 11.93 | 10.60 | 13.25 | — |
| — | 16.00 | 16.90 | 16.45 | +0.56 | 26.7% | 200 | 26.7% | -0.46 | 13.18 | 12.60 | 13.75 | — |
| — | 12.40 | 14.30 | 13.35 | +0.50 | 26.2% | 205 | 26.2% | -0.52 | 15.07 | 13.35 | 16.80 | — |
| — | 10.75 | 12.10 | 11.43 | +0.45 | 25.8% | 210 | 25.8% | -0.58 | 17.68 | 16.90 | 18.45 | — |
| — | 7.95 | 10.50 | 9.22 | +0.39 | 25.4% | 215 | 25.4% | -0.64 | 20.73 | 18.95 | 22.50 | — |
| — | 6.95 | 8.10 | 7.53 | +0.34 | 25.1% | 220 | 25.1% | -0.70 | 24.48 | 23.35 | 25.60 | — |
| — | 5.20 | 6.55 | 5.88 | +0.29 | 24.8% | 225 | 24.8% | -0.76 | 27.77 | 25.85 | 29.70 | — |
| — | 3.70 | 5.70 | 4.70 | +0.25 | 24.6% | 230 | 24.6% | -0.82 | 32.12 | 30.55 | 33.70 | — |
| — | 3.25 | 4.35 | 3.80 | — | — | 235 | — | — | 35.95 | 34.05 | 37.85 | — |
| — | 2.33 | 3.65 | 2.99 | — | — | 240 | — | — | 40.45 | 39.60 | 41.30 | — |
| — | 1.78 | 3.00 | 2.39 | +0.14 | 24.3% | 245 | 24.3% | -0.97 | 45.15 | 44.30 | 46.00 | — |
| — | 1.25 | 1.99 | 1.62 | +0.11 | 24.3% | 250 | 24.3% | -1.00 | 50.10 | 47.80 | 52.40 | — |
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.