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 | |
| — | 41.45 | 45.20 | 43.33 | +0.88 | 33.5% | 161 | 33.5% | -0.13 | 3.06 | 2.11 | 4.00 | — |
| — | 37.60 | 40.95 | 39.27 | +0.85 | 33.3% | 166 | 33.3% | -0.16 | 4.27 | 2.99 | 5.55 | — |
| — | 33.35 | 37.10 | 35.23 | +0.82 | 33.1% | 171 | 33.1% | -0.20 | 5.10 | 3.90 | 6.30 | — |
| — | 30.35 | 34.50 | 32.42 | +0.78 | 32.9% | 175 | 32.9% | -0.23 | 6.70 | 5.00 | 8.40 | — |
| — | 28.50 | 32.15 | 30.32 | +0.76 | 32.9% | 178 | 32.9% | -0.25 | 6.95 | 5.35 | 8.55 | — |
| — | 27.75 | 31.35 | 29.55 | +0.75 | 32.8% | 179 | 32.8% | -0.26 | 7.38 | 5.50 | 9.25 | — |
| — | 27.30 | 30.90 | 29.10 | +0.74 | 32.8% | 180 | 32.8% | -0.27 | 7.80 | 6.25 | 9.35 | — |
| — | 24.10 | 27.90 | 26.00 | +0.70 | 32.7% | 185 | 32.7% | -0.31 | 8.93 | 7.80 | 10.05 | — |
| — | 21.20 | 24.00 | 22.60 | +0.65 | 32.7% | 190 | 32.7% | -0.36 | 11.18 | 9.85 | 12.50 | — |
| — | 18.45 | 21.30 | 19.88 | +0.60 | 32.6% | 195 | 32.6% | -0.41 | 13.82 | 12.20 | 15.45 | — |
| — | 15.95 | 18.70 | 17.32 | +0.56 | 32.6% | 200 | 32.6% | -0.46 | 16.25 | 14.65 | 17.85 | — |
| — | 13.65 | 16.40 | 15.03 | +0.51 | 32.6% | 205 | 32.6% | -0.51 | 18.55 | 17.05 | 20.05 | — |
| — | 11.65 | 15.50 | 13.57 | +0.46 | 32.6% | 210 | 32.6% | -0.55 | 21.62 | 20.05 | 23.20 | — |
| — | 10.30 | 12.90 | 11.60 | +0.42 | 32.7% | 215 | 32.7% | -0.60 | 24.73 | 23.15 | 26.30 | — |
| — | 8.65 | 11.20 | 9.93 | +0.38 | 32.7% | 220 | 32.7% | -0.64 | 28.35 | 26.50 | 30.20 | — |
| — | 7.20 | 9.80 | 8.50 | +0.34 | 32.8% | 225 | 32.8% | -0.68 | 31.85 | 30.05 | 33.65 | 0 |
| 48 | 5.95 | 8.75 | 7.35 | +0.30 | 32.8% | 230 | 32.8% | -0.72 | 35.42 | 33.65 | 37.20 | 0 |
| 113 | 4.85 | 7.35 | 6.10 | +0.27 | 32.9% | 235 | 32.9% | -0.76 | 39.58 | 37.75 | 41.40 | 0 |
| 204 | 3.95 | 6.45 | 5.20 | +0.24 | 33.0% | 240 | 33.0% | -0.79 | 43.75 | 41.90 | 45.60 | — |
| — | 3.55 | 5.50 | 4.53 | +0.21 | 33.1% | 245 | 33.1% | -0.82 | 48.17 | 46.25 | 50.10 | — |
| — | 2.99 | 5.00 | 4.00 | +0.19 | 33.3% | 250 | 33.3% | -0.84 | 52.45 | 50.55 | 54.35 | — |
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.