Spot 199.70
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.05 | 42.20 | 40.12 | +0.99 | 36.2% | 160 | 36.2% | -0.01 | — | — | 2.30 | — |
| — | 35.65 | 39.85 | 37.75 | +0.98 | 35.8% | 162.5 | 35.8% | -0.02 | — | — | 2.35 | — |
| — | 33.15 | 37.35 | 35.25 | +0.97 | 35.4% | 165 | 35.4% | -0.03 | — | — | 2.41 | — |
| — | 31.25 | 35.55 | 33.40 | +0.97 | 35.1% | 167 | 35.1% | -0.03 | — | — | 2.48 | — |
| — | 30.80 | 34.90 | 32.85 | +0.97 | 35.0% | 167.5 | 35.0% | -0.03 | — | — | 2.50 | — |
| — | 30.25 | 34.50 | 32.38 | +0.96 | 35.0% | 168 | 35.0% | -0.04 | — | — | 2.52 | — |
| — | 29.30 | 33.55 | 31.43 | +0.96 | 34.8% | 169 | 34.8% | -0.04 | — | — | 2.56 | — |
| — | 28.50 | 32.60 | 30.55 | +0.95 | 34.7% | 170 | 34.7% | -0.05 | — | — | 2.61 | — |
| — | 27.50 | 31.75 | 29.62 | +0.95 | 34.5% | 171 | 34.5% | -0.05 | — | — | 2.65 | — |
| — | 26.55 | 30.80 | 28.68 | +0.94 | 34.4% | 172 | 34.4% | -0.06 | — | — | 2.73 | — |
| — | 26.00 | 30.45 | 28.23 | +0.94 | 34.3% | 172.5 | 34.3% | -0.06 | — | — | 2.75 | — |
| — | 25.60 | 29.80 | 27.70 | +0.94 | 34.2% | 173 | 34.2% | -0.06 | — | — | 2.79 | — |
| — | 24.55 | 28.95 | 26.75 | +0.93 | 34.1% | 174 | 34.1% | -0.07 | — | — | 2.88 | — |
| — | 23.65 | 28.05 | 25.85 | +0.92 | 34.0% | 175 | 34.0% | -0.08 | — | — | 2.95 | — |
| — | 22.80 | 27.10 | 24.95 | +0.92 | 33.8% | 176 | 33.8% | -0.09 | — | — | 3.05 | — |
| — | 22.00 | 26.20 | 24.10 | +0.91 | 33.7% | 177 | 33.7% | -0.09 | — | — | 3.15 | — |
| — | 21.50 | 25.80 | 23.65 | +0.90 | 33.6% | 177.5 | 33.6% | -0.10 | — | — | 3.20 | — |
| — | 21.15 | 25.15 | 23.15 | +0.90 | 33.5% | 178 | 33.5% | -0.10 | — | — | 3.30 | — |
| — | 20.25 | 24.45 | 22.35 | +0.89 | 33.4% | 179 | 33.4% | -0.11 | — | — | 3.40 | — |
| — | 19.40 | 23.60 | 21.50 | +0.88 | 33.3% | 180 | 33.3% | -0.12 | 2.02 | 0.50 | 3.55 | — |
| — | 18.55 | 22.70 | 20.62 | +0.87 | 33.1% | 181 | 33.1% | -0.13 | — | — | 3.70 | — |
| — | 17.60 | 21.80 | 19.70 | +0.86 | 33.0% | 182 | 33.0% | -0.15 | — | — | 3.85 | — |
| — | 17.20 | 21.50 | 19.35 | +0.85 | 33.0% | 182.5 | 33.0% | -0.15 | — | — | 3.95 | — |
| — | 16.75 | 21.10 | 18.93 | +0.84 | 32.9% | 183 | 32.9% | -0.16 | 2.06 | 0.06 | 4.05 | — |
| — | 16.05 | 19.60 | 17.82 | +0.83 | 32.8% | 184 | 32.8% | -0.17 | 2.26 | 0.27 | 4.25 | — |
| — | 15.15 | 18.90 | 17.02 | +0.82 | 32.6% | 185 | 32.6% | -0.19 | 2.83 | 1.22 | 4.45 | — |
| — | 14.35 | 18.80 | 16.57 | +0.80 | 32.5% | 186 | 32.5% | -0.20 | 2.76 | 0.82 | 4.70 | — |
| — | 13.55 | 17.95 | 15.75 | +0.78 | 32.4% | 187 | 32.4% | -0.22 | 2.98 | 1.05 | 4.90 | — |
| — | 13.15 | 17.70 | 15.43 | +0.78 | 32.3% | 187.5 | 32.3% | -0.22 | 2.83 | 0.70 | 4.95 | — |
| — | 13.45 | 16.70 | 15.07 | +0.77 | 32.3% | 188 | 32.3% | -0.23 | 2.90 | 0.84 | 4.95 | — |
| — | 12.05 | 15.80 | 13.93 | +0.75 | 32.2% | 189 | 32.2% | -0.25 | 3.28 | 1.11 | 5.45 | — |
| — | 11.35 | 15.75 | 13.55 | +0.73 | 32.1% | 190 | 32.1% | -0.27 | 3.80 | 2.10 | 5.50 | — |
| — | 10.65 | 15.10 | 12.88 | +0.72 | 32.0% | 191 | 32.0% | -0.29 | 4.25 | 2.50 | 6.00 | — |
| — | 10.35 | 14.40 | 12.38 | +0.70 | 31.9% | 192 | 31.9% | -0.30 | 4.15 | 3.10 | 5.20 | — |
| — | 9.95 | 12.75 | 11.35 | +0.69 | 31.8% | 192.5 | 31.8% | -0.31 | 4.25 | 3.10 | 5.40 | — |
| — | 9.25 | 13.80 | 11.53 | +0.68 | 31.8% | 193 | 31.8% | -0.32 | 4.38 | 3.70 | 5.05 | — |
| — | 8.90 | 13.10 | 11.00 | +0.66 | 31.7% | 194 | 31.7% | -0.34 | 5.33 | 3.90 | 6.75 | — |
| — | 8.20 | 12.50 | 10.35 | +0.64 | 31.6% | 195 | 31.6% | -0.36 | 5.38 | 4.20 | 6.55 | — |
| — | 7.90 | 11.75 | 9.82 | +0.62 | 31.5% | 196 | 31.5% | -0.39 | 5.58 | 4.65 | 6.50 | — |
| — | 6.65 | 10.50 | 8.57 | +0.59 | 31.3% | 197.5 | 31.3% | -0.42 | 5.95 | 4.95 | 6.95 | — |
| — | 5.80 | 10.00 | 7.90 | +0.55 | 31.2% | 199 | 31.2% | -0.45 | 7.10 | 5.95 | 8.25 | — |
| — | 6.20 | 8.95 | 7.58 | +0.53 | 31.1% | 200 | 31.1% | -0.47 | 7.88 | 6.45 | 9.30 | — |
| — | 5.55 | 8.20 | 6.88 | +0.48 | 31.0% | 202.5 | 31.0% | -0.53 | 8.75 | 7.80 | 9.70 | — |
| — | 3.05 | 7.15 | 5.10 | +0.42 | 30.8% | 205 | 30.8% | -0.58 | 10.40 | 8.55 | 12.25 | — |
| — | 1.30 | 5.45 | 3.38 | +0.32 | 30.6% | 210 | 30.6% | -0.69 | 13.38 | 11.20 | 15.55 | — |
| — | 0.17 | 4.10 | 2.13 | +0.23 | 30.5% | 215 | 30.5% | -0.78 | 17.43 | 15.55 | 19.30 | — |
| — | 0.88 | 3.40 | 2.14 | +0.16 | 30.6% | 220 | 30.6% | -0.86 | 21.45 | 19.40 | 23.50 | — |
| — | — | 2.99 | — | +0.11 | 30.8% | 225 | 30.8% | -0.91 | 26.23 | 24.40 | 28.05 | — |
| — | — | 2.74 | — | +0.07 | 31.1% | 230 | 31.1% | -0.96 | 30.68 | 28.55 | 32.80 | — |
| — | — | 2.61 | — | +0.05 | 31.6% | 235 | 31.6% | -0.98 | 35.55 | 33.45 | 37.65 | — |
| — | — | 2.52 | — | +0.03 | 32.3% | 240 | 32.3% | -1.00 | 40.52 | 38.40 | 42.65 | — |
| — | — | 2.46 | — | +0.02 | 33.1% | 245 | 33.1% | -1.00 | 45.45 | 43.40 | 47.50 | — |
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.