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 | |
| — | 37.60 | 41.60 | 39.60 | +1.00 | 39.7% | 160 | 39.7% | -0.00 | — | — | 1.75 | — |
| — | 36.65 | 40.65 | 38.65 | +1.00 | 39.3% | 161 | 39.3% | -0.00 | — | — | 2.13 | — |
| — | 33.70 | 37.75 | 35.73 | +1.00 | 38.1% | 164 | 38.1% | -0.00 | — | — | 2.14 | — |
| — | 32.70 | 36.70 | 34.70 | +1.00 | 37.7% | 165 | 37.7% | -0.00 | — | — | 2.14 | — |
| — | 31.70 | 35.70 | 33.70 | +1.00 | 37.4% | 166 | 37.4% | -0.00 | — | — | 2.14 | — |
| — | 30.70 | 34.70 | 32.70 | +1.00 | 37.0% | 167 | 37.0% | -0.00 | — | — | 2.14 | — |
| — | 29.70 | 33.75 | 31.73 | +1.00 | 36.6% | 168 | 36.6% | -0.00 | — | — | 2.15 | — |
| 0 | 28.70 | 32.75 | 30.73 | +1.00 | 36.3% | 169 | 36.3% | -0.00 | — | — | 2.15 | — |
| — | 27.65 | 31.70 | 29.68 | +1.00 | 36.0% | 170 | 36.0% | -0.00 | — | — | 2.16 | — |
| — | 26.65 | 30.70 | 28.68 | +1.00 | 35.6% | 171 | 35.6% | -0.00 | — | — | 2.16 | — |
| 0 | 25.70 | 29.75 | 27.73 | +1.00 | 35.3% | 172 | 35.3% | -0.00 | — | — | 2.17 | — |
| — | 25.20 | 29.25 | 27.23 | — | — | 172.5 | — | — | — | — | 2.17 | — |
| — | 24.75 | 28.70 | 26.73 | — | — | 173 | — | — | — | — | 2.18 | — |
| — | 23.75 | 27.75 | 25.75 | +0.99 | 34.8% | 174 | 34.8% | -0.01 | — | — | 2.19 | — |
| — | 22.70 | 26.75 | 24.73 | +0.99 | 34.5% | 175 | 34.5% | -0.01 | — | — | 2.20 | — |
| — | 21.70 | 25.80 | 23.75 | +0.99 | 34.2% | 176 | 34.2% | -0.01 | — | — | 2.22 | — |
| — | 20.80 | 24.80 | 22.80 | +0.99 | 34.0% | 177 | 34.0% | -0.01 | — | — | 2.23 | — |
| — | 20.30 | 23.50 | 21.90 | +0.98 | 33.9% | 177.5 | 33.9% | -0.02 | — | — | 2.24 | — |
| — | 19.75 | 23.35 | 21.55 | +0.98 | 33.7% | 178 | 33.7% | -0.02 | — | — | 1.14 | — |
| — | 18.85 | 21.90 | 20.38 | +0.98 | 33.5% | 179 | 33.5% | -0.02 | — | — | 2.28 | — |
| — | 17.80 | 22.00 | 19.90 | +0.97 | 33.3% | 180 | 33.3% | -0.03 | — | — | 2.31 | — |
| — | 16.90 | 21.00 | 18.95 | +0.97 | 33.1% | 181 | 33.1% | -0.03 | — | — | 2.34 | — |
| — | 15.95 | 19.95 | 17.95 | +0.96 | 33.0% | 182 | 33.0% | -0.04 | — | — | 2.39 | — |
| — | 15.45 | 19.05 | 17.25 | +0.96 | 32.9% | 182.5 | 32.9% | -0.04 | — | — | 2.41 | — |
| — | 15.00 | 18.70 | 16.85 | +0.95 | 32.8% | 183 | 32.8% | -0.05 | — | — | 2.44 | — |
| — | 14.10 | 17.65 | 15.88 | +0.94 | 32.6% | 184 | 32.6% | -0.06 | — | — | 2.06 | — |
| — | 13.00 | 16.35 | 14.68 | +0.93 | 32.5% | 185 | 32.5% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 12.20 | 15.90 | 14.05 | +0.92 | 32.4% | 186 | 32.4% | -0.08 | — | — | 2.68 | — |
| — | 11.80 | 14.30 | 13.05 | +0.90 | 32.3% | 187 | 32.3% | -0.10 | — | — | 2.78 | — |
| — | 10.80 | 15.10 | 12.95 | +0.89 | 32.2% | 187.5 | 32.2% | -0.11 | 1.50 | 0.15 | 2.84 | — |
| — | 10.35 | 13.40 | 11.88 | — | — | 188 | 32.2% | -0.12 | 1.11 | 0.10 | 2.13 | — |
| — | 9.65 | 13.05 | 11.35 | +0.86 | 32.1% | 189 | 32.1% | -0.14 | 1.06 | 0.50 | 1.62 | — |
| — | 9.10 | 11.70 | 10.40 | +0.84 | 32.0% | 190 | — | — | 1.95 | 0.64 | 3.25 | — |
| — | 7.70 | 11.90 | 9.80 | +0.82 | 32.0% | 191 | 32.0% | -0.18 | 0.97 | 0.40 | 1.55 | — |
| — | 7.10 | 10.90 | 9.00 | +0.79 | 31.9% | 192 | 31.9% | -0.21 | — | — | 3.55 | — |
| — | 6.90 | 10.35 | 8.62 | +0.78 | 31.9% | 192.5 | 31.9% | -0.22 | 1.40 | 0.71 | 2.09 | — |
| — | 7.25 | 10.60 | 8.93 | +0.76 | 31.9% | 193 | 31.9% | -0.24 | 1.56 | 0.70 | 2.42 | — |
| — | 6.95 | 8.35 | 7.65 | +0.73 | 31.9% | 194 | 31.9% | -0.27 | 2.72 | 1.19 | 4.25 | — |
| — | 5.45 | 9.20 | 7.33 | +0.70 | 31.9% | 195 | 31.9% | -0.30 | 2.75 | 1.45 | 4.05 | — |
| — | 4.15 | 8.55 | 6.35 | +0.66 | 31.9% | 196 | 31.9% | -0.34 | 2.58 | 2.10 | 3.05 | — |
| — | 3.65 | 7.95 | 5.80 | +0.63 | 31.9% | 197 | 31.9% | -0.38 | 3.01 | 2.17 | 3.85 | — |
| — | 3.55 | 7.65 | 5.60 | +0.61 | 31.9% | 197.5 | 31.9% | -0.39 | 3.06 | 1.16 | 4.95 | — |
| — | 4.10 | 7.40 | 5.75 | +0.59 | 32.0% | 198 | 32.0% | -0.41 | 3.50 | 2.60 | 4.40 | — |
| — | 3.75 | 6.85 | 5.30 | +0.55 | 32.0% | 199 | 32.0% | -0.45 | 4.53 | 3.20 | 5.85 | — |
| — | 3.60 | 5.00 | 4.30 | +0.51 | 32.1% | 200 | 32.1% | -0.49 | 4.10 | 2.00 | 6.20 | — |
| — | 1.00 | 4.95 | 2.98 | +0.42 | 32.3% | 202.5 | 32.3% | -0.58 | 5.45 | 3.35 | 7.55 | — |
| — | 0.03 | 2.90 | 1.47 | +0.34 | 32.7% | 205 | 32.7% | -0.67 | 7.28 | 5.15 | 9.40 | — |
| — | 0.84 | 3.70 | 2.27 | +0.26 | 33.1% | 207.5 | 33.1% | -0.74 | 9.60 | 7.95 | 11.25 | — |
| — | — | 1.85 | — | +0.20 | 33.6% | 210 | 33.6% | -0.81 | 11.62 | 9.80 | 13.45 | — |
| — | — | 1.44 | — | +0.15 | 34.2% | 212.5 | 34.2% | -0.86 | 13.70 | 11.90 | 15.50 | — |
| — | — | 1.05 | — | +0.11 | 34.9% | 215 | 34.9% | -0.90 | 16.32 | 14.80 | 17.85 | — |
| — | 0.14 | 0.73 | 0.43 | +0.08 | 35.7% | 217.5 | 35.7% | -0.93 | 18.65 | 17.05 | 20.25 | — |
| — | — | 1.95 | — | +0.06 | 36.5% | 220 | 36.5% | -0.95 | 20.98 | 19.30 | 22.65 | — |
| — | 0.13 | 1.09 | 0.61 | +0.03 | 38.3% | 225 | 38.3% | -0.98 | 26.02 | 24.50 | 27.55 | — |
| — | 0.09 | 2.28 | 1.19 | +0.02 | 40.3% | 230 | 40.3% | -0.99 | 30.98 | 29.45 | 32.50 | — |
| — | — | 2.24 | — | +0.01 | 42.5% | 235 | 42.5% | -1.00 | 35.85 | 34.20 | 37.50 | — |
| — | — | 2.21 | — | +0.01 | 44.8% | 240 | 44.8% | -1.00 | 40.70 | 38.40 | 43.00 | — |
| — | — | 0.95 | — | +0.00 | 47.1% | 245 | 47.1% | -1.00 | 45.70 | 44.00 | 47.40 | — |
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.