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 | |
| — | 35.65 | 40.15 | 37.90 | +0.98 | 36.4% | 162.5 | 36.4% | -0.02 | — | — | 2.31 | — |
| — | 33.20 | 37.70 | 35.45 | +0.98 | 35.9% | 165 | 35.9% | -0.02 | — | — | 2.37 | — |
| — | 31.35 | 35.80 | 33.58 | +0.97 | 35.5% | 167 | 35.5% | -0.03 | — | — | 1.36 | — |
| — | 30.90 | 35.30 | 33.10 | +0.97 | 35.5% | 167.5 | 35.5% | -0.03 | — | — | 2.56 | — |
| — | 30.55 | 34.40 | 32.48 | +0.97 | 35.4% | 168 | 35.4% | -0.03 | — | — | 2.45 | — |
| — | 29.75 | 33.85 | 31.80 | +0.97 | 35.2% | 169 | 35.2% | -0.03 | — | — | 2.46 | — |
| — | 28.55 | 32.90 | 30.73 | +0.96 | 35.0% | 170 | 35.0% | -0.04 | — | — | 2.53 | — |
| — | 27.80 | 31.95 | 29.88 | +0.96 | 34.9% | 171 | 34.9% | -0.04 | — | — | 2.31 | — |
| — | 26.60 | 31.00 | 28.80 | +0.95 | 34.7% | 172 | 34.7% | -0.05 | — | — | 2.63 | — |
| — | 26.10 | 30.55 | 28.32 | +0.95 | 34.6% | 172.5 | 34.6% | -0.05 | — | — | 2.06 | — |
| — | 25.70 | 30.05 | 27.88 | +0.95 | 34.5% | 173 | — | — | — | — | 2.68 | — |
| 0 | 24.75 | 29.15 | 26.95 | +0.94 | 34.4% | 174 | — | — | — | — | 2.74 | — |
| 0 | 24.00 | 28.20 | 26.10 | — | — | 175 | 34.2% | -0.07 | 1.30 | 0.02 | 2.59 | 8 |
| 0 | 23.05 | 27.30 | 25.18 | +0.93 | 34.1% | 176 | — | — | — | — | 2.89 | 2 |
| — | 22.25 | 25.95 | 24.10 | — | — | 177 | — | — | 1.07 | 0.18 | 1.96 | — |
| — | 21.55 | 25.75 | 23.65 | — | — | 177.5 | 33.9% | -0.08 | 1.26 | 0.07 | 2.46 | 3 |
| — | 21.20 | 25.30 | 23.25 | — | — | 178 | 33.8% | -0.09 | 1.70 | 0.35 | 3.05 | 2 |
| — | 20.25 | 24.40 | 22.32 | — | — | 179 | 33.7% | -0.10 | — | — | 3.15 | 3 |
| 0 | 19.30 | 23.60 | 21.45 | +0.89 | 33.6% | 180 | — | — | 1.64 | 0.50 | 2.78 | — |
| — | 18.75 | 22.55 | 20.65 | +0.88 | 33.5% | 181 | — | — | 1.99 | 0.78 | 3.20 | — |
| — | 17.90 | 21.65 | 19.77 | +0.87 | 33.4% | 182 | 33.4% | -0.13 | 2.00 | 0.41 | 3.60 | 3 |
| — | 17.25 | 21.40 | 19.32 | +0.86 | 33.3% | 182.5 | 33.3% | -0.14 | 1.69 | 0.28 | 3.10 | — |
| — | 16.80 | 20.95 | 18.88 | +0.86 | 33.3% | 183 | 33.3% | -0.14 | 2.30 | 1.10 | 3.50 | — |
| — | 16.10 | 19.90 | 18.00 | +0.84 | 33.2% | 184 | 33.2% | -0.16 | 1.84 | 0.83 | 2.86 | — |
| — | 15.60 | 19.30 | 17.45 | — | — | 185 | 33.1% | -0.17 | 2.00 | 1.20 | 2.80 | — |
| — | 15.05 | 18.15 | 16.60 | +0.82 | 33.0% | 186 | 33.0% | -0.18 | 2.69 | 1.57 | 3.80 | — |
| — | 14.00 | 17.55 | 15.78 | +0.80 | 32.9% | 187 | 32.9% | -0.20 | 2.79 | 1.67 | 3.90 | — |
| — | 13.60 | 17.25 | 15.43 | +0.79 | 32.9% | 187.5 | 32.9% | -0.21 | 2.83 | 1.70 | 3.95 | — |
| — | 13.40 | 16.60 | 15.00 | +0.78 | 32.8% | 188 | 32.8% | -0.22 | 2.98 | 1.91 | 4.05 | — |
| — | 12.55 | 16.10 | 14.32 | +0.77 | 32.7% | 189 | 32.7% | -0.23 | 3.04 | 2.22 | 3.85 | — |
| — | 11.65 | 15.35 | 13.50 | +0.75 | 32.7% | 190 | 32.7% | -0.25 | 3.40 | 2.44 | 4.35 | — |
| — | 11.00 | 14.65 | 12.82 | +0.73 | 32.6% | 191 | 32.6% | -0.27 | 3.83 | 2.75 | 4.90 | — |
| — | 10.95 | 13.90 | 12.43 | +0.71 | 32.6% | 192 | 32.6% | -0.29 | 4.17 | 3.15 | 5.20 | — |
| — | 10.80 | 13.60 | 12.20 | +0.70 | 32.5% | 192.5 | 32.5% | -0.30 | 4.06 | 2.77 | 5.35 | — |
| — | 10.25 | 12.75 | 11.50 | +0.69 | 32.5% | 193 | 32.5% | -0.31 | 4.50 | 3.45 | 5.55 | — |
| — | 9.85 | 12.45 | 11.15 | +0.67 | 32.5% | 194 | 32.5% | -0.33 | 4.65 | 3.65 | 5.65 | — |
| — | 9.00 | 12.00 | 10.50 | +0.65 | 32.4% | 195 | 32.4% | -0.35 | 5.12 | 3.95 | 6.30 | — |
| — | 8.55 | 10.80 | 9.68 | +0.63 | 32.4% | 196 | 32.4% | -0.37 | 5.25 | 3.80 | 6.70 | — |
| — | 7.60 | 10.40 | 9.00 | +0.60 | 32.4% | 197.5 | 32.4% | -0.41 | 5.65 | 4.40 | 6.90 | — |
| — | 7.05 | 8.80 | 7.92 | +0.56 | 32.3% | 199 | 32.3% | -0.44 | 6.53 | 5.05 | 8.00 | — |
| — | 6.50 | 9.05 | 7.78 | +0.54 | 32.3% | 200 | 32.3% | -0.46 | 6.92 | 5.65 | 8.20 | — |
| — | 5.35 | 7.85 | 6.60 | +0.49 | 32.3% | 202.5 | 32.3% | -0.52 | 8.60 | 7.45 | 9.75 | — |
| — | 4.25 | 6.90 | 5.58 | +0.43 | 32.4% | 205 | 32.4% | -0.57 | 9.90 | 8.75 | 11.05 | — |
| — | 3.15 | 5.10 | 4.12 | +0.38 | 32.4% | 207.5 | 32.4% | -0.63 | 11.35 | 9.95 | 12.75 | — |
| — | 2.65 | 4.35 | 3.50 | +0.33 | 32.5% | 210 | 32.5% | -0.68 | 13.22 | 12.10 | 14.35 | — |
| — | 1.67 | 4.25 | 2.96 | +0.29 | 32.6% | 212.5 | 32.6% | -0.72 | 15.10 | 13.65 | 16.55 | — |
| — | 1.57 | 3.85 | 2.71 | +0.25 | 32.8% | 215 | 32.8% | -0.76 | 17.12 | 15.30 | 18.95 | — |
| 0 | 0.75 | 2.79 | 1.77 | +0.21 | 32.9% | 217.5 | 32.9% | -0.80 | 19.25 | 17.50 | 21.00 | 0 |
| 5 | 1.01 | 1.92 | 1.47 | +0.18 | 33.1% | 220 | 33.1% | -0.84 | 21.25 | 19.55 | 22.95 | 0 |
| 0 | 0.57 | 2.07 | 1.32 | +0.15 | 33.4% | 222.5 | 33.4% | -0.87 | 23.73 | 21.85 | 25.60 | 0 |
| 0 | — | 2.83 | — | +0.12 | 33.6% | 225 | 33.6% | -0.89 | 25.90 | 23.80 | 28.00 | — |
| — | — | 2.61 | — | +0.08 | 34.1% | 230 | 34.1% | -0.93 | 30.40 | 28.30 | 32.50 | — |
| — | — | 2.48 | — | +0.06 | 34.7% | 235 | 34.7% | -0.96 | 35.33 | 33.15 | 37.50 | — |
| — | — | 2.41 | — | +0.04 | 35.3% | 240 | 35.3% | -0.99 | 40.23 | 37.95 | 42.50 | — |
| — | — | 1.26 | — | +0.03 | 35.9% | 245 | 35.9% | -1.00 | 45.02 | 42.55 | 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.