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 | |
| — | 38.90 | 42.55 | 40.73 | +0.94 | 33.3% | 161 | 33.3% | -0.08 | 1.30 | 1.07 | 1.54 | — |
| — | 34.45 | 38.15 | 36.30 | +0.92 | 32.7% | 166 | 32.7% | -0.11 | 1.82 | 1.27 | 2.38 | — |
| — | 32.70 | 36.45 | 34.58 | +0.90 | 32.5% | 168 | 32.5% | -0.13 | 2.41 | 1.72 | 3.10 | — |
| — | 32.05 | 35.55 | 33.80 | +0.90 | 32.4% | 169 | 32.4% | -0.13 | 2.42 | 1.79 | 3.05 | — |
| — | 31.25 | 34.60 | 32.92 | +0.89 | 32.3% | 170 | 32.3% | -0.14 | 2.35 | 1.94 | 2.77 | — |
| — | 27.20 | 30.60 | 28.90 | +0.85 | 31.9% | 175 | 31.9% | -0.18 | 3.56 | 2.81 | 4.30 | — |
| — | 23.80 | 26.80 | 25.30 | +0.80 | 31.6% | 180 | 31.6% | -0.23 | 4.58 | 3.85 | 5.30 | — |
| — | 20.00 | 22.65 | 21.32 | +0.75 | 31.4% | 185 | 31.4% | -0.29 | 6.20 | 5.30 | 7.10 | — |
| — | 17.40 | 19.45 | 18.43 | +0.68 | 31.3% | 190 | 31.3% | -0.35 | 8.12 | 7.05 | 9.20 | — |
| — | 14.20 | 17.40 | 15.80 | +0.62 | 31.3% | 195 | 31.3% | -0.41 | 10.20 | 9.15 | 11.25 | — |
| — | 11.50 | 13.80 | 12.65 | +0.55 | 31.3% | 200 | 31.3% | -0.48 | 12.55 | 11.55 | 13.55 | — |
| — | 9.20 | 11.60 | 10.40 | +0.49 | 31.4% | 205 | 31.4% | -0.54 | 15.15 | 14.05 | 16.25 | — |
| — | 7.75 | 10.15 | 8.95 | +0.42 | 31.6% | 210 | — | — | 18.27 | 17.20 | 19.35 | — |
| — | 5.80 | 8.15 | 6.97 | +0.37 | 31.8% | 215 | 31.8% | -0.65 | 21.55 | 20.45 | 22.65 | — |
| — | 5.50 | 6.50 | 6.00 | +0.31 | 32.0% | 220 | 32.0% | -0.70 | 25.23 | 24.05 | 26.40 | — |
| — | 4.10 | 5.45 | 4.78 | +0.27 | 32.3% | 225 | 32.3% | -0.75 | 28.90 | 27.70 | 30.10 | — |
| — | 3.10 | 4.15 | 3.62 | +0.23 | 32.6% | 230 | 32.6% | -0.79 | 33.12 | 31.50 | 34.75 | — |
| — | 2.40 | 3.85 | 3.12 | +0.19 | 32.9% | 235 | 32.9% | -0.82 | 37.33 | 35.45 | 39.20 | — |
| — | 1.75 | 3.15 | 2.45 | +0.16 | 33.2% | 240 | 33.2% | -0.85 | 42.12 | 40.25 | 44.00 | — |
| — | 1.31 | 2.29 | 1.80 | +0.13 | 33.6% | 245 | 33.6% | -0.88 | 46.45 | 44.80 | 48.10 | — |
| — | 1.14 | 1.86 | 1.50 | +0.11 | 33.9% | 250 | 33.9% | -0.90 | 51.17 | 49.15 | 53.20 | — |
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.