Spot 199.99
· 422 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 41.20 | 39.15 | +1.00 | 40.2% | 161 | 40.2% | -0.00 | — | — | 0.95 | — |
| — | 34.30 | 37.45 | 35.88 | +1.00 | 39.0% | 164 | 39.0% | -0.00 | — | — | 1.15 | — |
| — | 33.00 | 36.70 | 34.85 | +1.00 | 38.6% | 165 | 38.6% | -0.00 | — | — | 1.15 | — |
| — | 32.20 | 36.05 | 34.12 | +1.00 | 38.3% | 166 | 38.3% | -0.00 | — | — | 1.15 | — |
| — | 31.00 | 34.70 | 32.85 | +1.00 | 37.9% | 167 | 37.9% | -0.00 | — | — | 1.15 | — |
| — | 30.20 | 34.10 | 32.15 | +1.00 | 37.6% | 168 | 37.6% | -0.00 | — | — | 0.95 | — |
| — | 29.25 | 32.70 | 30.98 | +1.00 | 37.3% | 169 | 37.3% | -0.00 | — | — | 1.15 | — |
| — | 28.70 | 31.30 | 30.00 | +1.00 | 36.9% | 170 | 36.9% | -0.00 | — | — | 0.95 | — |
| — | 27.15 | 30.35 | 28.75 | +1.00 | 36.6% | 171 | 36.6% | -0.00 | — | — | 1.15 | — |
| — | 26.20 | 30.10 | 28.15 | +1.00 | 36.4% | 172 | 36.4% | -0.00 | — | — | 1.15 | — |
| — | 25.60 | 29.45 | 27.52 | +1.00 | 36.2% | 172.5 | 36.2% | -0.00 | — | — | 1.36 | — |
| — | 25.35 | 29.05 | 27.20 | +1.00 | 36.1% | 173 | 36.1% | -0.00 | — | — | 1.16 | — |
| — | 24.20 | 28.10 | 26.15 | +1.00 | 35.8% | 174 | 35.8% | -0.00 | — | — | 1.15 | — |
| — | 23.25 | 26.35 | 24.80 | +1.00 | 35.6% | 175 | 35.6% | -0.00 | — | — | 1.16 | — |
| 0 | 22.30 | 25.25 | 23.77 | +1.00 | 35.3% | 176 | 35.3% | -0.00 | — | — | 0.95 | 6 |
| 0 | 21.45 | 24.65 | 23.05 | +1.00 | 35.1% | 177 | 35.1% | -0.00 | — | — | 0.95 | 32 |
| 0 | 20.75 | 24.00 | 22.38 | +0.99 | 35.0% | 177.5 | 35.0% | -0.01 | — | — | 1.15 | 1 |
| 3 | 20.25 | 24.20 | 22.23 | +0.99 | 34.9% | 178 | 34.9% | -0.01 | — | — | 0.75 | 11 |
| 0 | 19.50 | 22.30 | 20.90 | +0.99 | 34.7% | 179 | 34.7% | -0.01 | — | — | 1.35 | — |
| — | 18.35 | 21.75 | 20.05 | +0.99 | 34.5% | 180 | 34.5% | -0.01 | — | — | 1.35 | — |
| — | 17.10 | 20.65 | 18.88 | +0.98 | 34.4% | 181 | 34.4% | -0.02 | — | — | 1.16 | — |
| — | 16.65 | 19.30 | 17.98 | +0.98 | 34.2% | 182 | 34.2% | -0.02 | — | — | 0.95 | — |
| — | 15.85 | 19.10 | 17.48 | +0.98 | 34.1% | 182.5 | 34.1% | -0.02 | — | — | 1.15 | — |
| — | 15.15 | 18.50 | 16.82 | +0.97 | 34.1% | 183 | 34.1% | -0.03 | — | — | 0.46 | — |
| — | 14.40 | 18.05 | 16.23 | +0.97 | 34.0% | 184 | — | — | — | — | 0.42 | — |
| — | 13.50 | 17.00 | 15.25 | +0.96 | 33.9% | 185 | 33.9% | -0.04 | — | — | 0.94 | — |
| — | 12.40 | 15.40 | 13.90 | +0.95 | 33.8% | 186 | — | — | — | — | 1.43 | — |
| — | 11.50 | 14.75 | 13.12 | +0.93 | 33.7% | 187 | — | — | — | — | 1.32 | — |
| — | 11.40 | 13.95 | 12.68 | +0.93 | 33.6% | 187.5 | 33.6% | -0.07 | 0.77 | 0.09 | 1.44 | — |
| — | 11.05 | 13.80 | 12.43 | +0.92 | 33.6% | 188 | 33.6% | -0.08 | 0.49 | 0.14 | 0.84 | — |
| — | 9.85 | 13.10 | 11.47 | +0.90 | 33.6% | 189 | 33.6% | -0.10 | 0.77 | 0.29 | 1.24 | — |
| — | 9.55 | 12.25 | 10.90 | +0.88 | 33.5% | 190 | 33.5% | -0.12 | 0.64 | 0.19 | 1.08 | — |
| — | 8.75 | 11.15 | 9.95 | +0.86 | 33.5% | 191 | 33.5% | -0.14 | 0.84 | 0.37 | 1.31 | — |
| — | 7.90 | 10.70 | 9.30 | +0.83 | 33.5% | 192 | 33.5% | -0.17 | 1.02 | 0.59 | 1.46 | — |
| — | 7.45 | 10.20 | 8.82 | +0.82 | 33.5% | 192.5 | 33.5% | -0.18 | 1.17 | 0.65 | 1.69 | — |
| — | 7.05 | 9.15 | 8.10 | +0.80 | 33.5% | 193 | 33.5% | -0.20 | 1.26 | 0.79 | 1.74 | — |
| — | 6.55 | 8.45 | 7.50 | +0.77 | 33.5% | 194 | 33.5% | -0.23 | 1.49 | 1.05 | 1.93 | — |
| — | 5.85 | 7.55 | 6.70 | +0.74 | 33.5% | 195 | 33.5% | -0.26 | 1.75 | 1.19 | 2.30 | — |
| — | 5.05 | 7.70 | 6.38 | +0.70 | 33.6% | 196 | 33.6% | -0.30 | 2.04 | 1.53 | 2.55 | — |
| — | 3.60 | 6.50 | 5.05 | +0.66 | 33.6% | 197 | 33.6% | -0.34 | 2.58 | 1.90 | 3.25 | — |
| — | 3.45 | 5.80 | 4.62 | +0.64 | 33.7% | 197.5 | 33.7% | -0.36 | 2.67 | 2.13 | 3.20 | — |
| — | 3.55 | 5.45 | 4.50 | +0.62 | 33.7% | 198 | — | — | 3.33 | 2.30 | 4.35 | — |
| — | 3.55 | 5.80 | 4.67 | +0.58 | 33.8% | 199 | 33.8% | -0.42 | 3.52 | 2.75 | 4.30 | — |
| — | 3.00 | 4.30 | 3.65 | +0.53 | 33.8% | 200 | 33.8% | -0.47 | 4.00 | 2.89 | 5.10 | — |
| — | 1.98 | 3.25 | 2.62 | +0.42 | 34.1% | 202.5 | 34.1% | -0.57 | 4.80 | 3.50 | 6.10 | — |
| — | 0.93 | 2.31 | 1.62 | — | — | 205 | 34.3% | -0.67 | 7.28 | 6.10 | 8.45 | — |
| — | 0.65 | 1.47 | 1.06 | +0.24 | 34.8% | 207.5 | 34.8% | -0.76 | 8.78 | 7.75 | 9.80 | — |
| — | 0.24 | 0.88 | 0.56 | +0.17 | 35.6% | 210 | 35.6% | -0.83 | 11.07 | 9.75 | 12.40 | — |
| — | 0.15 | 0.77 | 0.46 | — | — | 212.5 | — | — | 13.20 | 11.95 | 14.45 | — |
| — | 0.10 | 0.66 | 0.38 | — | — | 215 | 38.2% | -0.92 | 15.68 | 14.00 | 17.35 | — |
| — | 0.07 | 0.33 | 0.20 | +0.06 | 39.7% | 217.5 | 39.7% | -0.94 | 18.07 | 16.60 | 19.55 | — |
| — | 0.18 | 0.43 | 0.30 | +0.05 | 41.0% | 220 | 41.0% | -0.96 | 20.43 | 18.85 | 22.00 | — |
| — | — | 0.46 | — | +0.04 | 42.2% | 222.5 | 42.2% | -0.97 | 23.02 | 21.50 | 24.55 | — |
| — | 0.13 | 0.37 | 0.25 | +0.03 | 43.3% | 225 | — | — | 25.38 | 23.80 | 26.95 | — |
| — | 0.06 | 0.29 | 0.17 | +0.01 | 44.9% | 230 | 44.9% | -0.99 | 30.35 | 29.00 | 31.70 | — |
| — | — | 0.86 | — | +0.01 | 46.2% | 235 | 46.2% | -1.00 | 35.38 | 34.00 | 36.75 | — |
| — | — | 1.16 | — | +0.00 | 47.5% | 240 | 47.5% | -1.00 | 40.33 | 39.00 | 41.65 | — |
| — | — | 0.94 | — | +0.00 | 48.9% | 245 | 48.9% | -1.00 | 45.38 | 43.80 | 46.95 | — |
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.