Spot 199.45
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 9 | 38.95 | 41.90 | 40.42 | +0.98 | 36.9% | 160 | 36.9% | -0.02 | 0.29 | 0.03 | 0.55 | — |
| — | 37.50 | 41.00 | 39.25 | +0.98 | 36.6% | 161 | — | — | — | — | 0.36 | — |
| — | 34.65 | 38.50 | 36.58 | +0.97 | 36.0% | 164 | 36.0% | -0.03 | 0.41 | 0.06 | 0.75 | — |
| — | 33.60 | 37.15 | 35.38 | +0.97 | 35.7% | 165 | 35.7% | -0.03 | — | — | 0.63 | — |
| — | 32.05 | 35.70 | 33.88 | +0.96 | 35.3% | 167 | 35.3% | -0.04 | — | — | 1.07 | — |
| — | 30.75 | 34.80 | 32.77 | +0.96 | 35.2% | 168 | 35.2% | -0.04 | 0.64 | 0.04 | 1.23 | — |
| — | 30.35 | 33.95 | 32.15 | +0.96 | 35.0% | 169 | 35.0% | -0.04 | 0.71 | 0.13 | 1.29 | — |
| — | 29.45 | 32.30 | 30.88 | +0.95 | 34.8% | 170 | 34.8% | -0.05 | 0.57 | 0.29 | 0.85 | — |
| — | 28.70 | 31.30 | 30.00 | +0.94 | 34.6% | 171 | 34.6% | -0.06 | 0.54 | 0.01 | 1.06 | — |
| — | 27.65 | 30.70 | 29.18 | +0.94 | 34.5% | 172 | 34.5% | -0.06 | 0.65 | 0.14 | 1.15 | — |
| — | 26.80 | 29.45 | 28.12 | +0.93 | 34.3% | 173 | 34.3% | -0.07 | 0.69 | 0.17 | 1.20 | — |
| — | 25.30 | 29.35 | 27.32 | +0.93 | 34.2% | 174 | 34.2% | -0.08 | 0.73 | 0.06 | 1.41 | — |
| — | 25.25 | 27.35 | 26.30 | +0.92 | 34.1% | 175 | 34.1% | -0.08 | 0.87 | 0.59 | 1.15 | — |
| — | 24.10 | 26.50 | 25.30 | +0.91 | 33.9% | 176 | 33.9% | -0.09 | 1.17 | 0.50 | 1.84 | — |
| — | 23.20 | 25.85 | 24.52 | +0.90 | 33.8% | 177 | 33.8% | -0.10 | 1.13 | 0.80 | 1.46 | — |
| — | 21.60 | 25.50 | 23.55 | +0.89 | 33.7% | 178 | 33.7% | -0.11 | 1.26 | 0.94 | 1.59 | — |
| — | 21.40 | 24.65 | 23.02 | +0.88 | 33.6% | 179 | 33.6% | -0.12 | 1.38 | 1.05 | 1.71 | — |
| — | 20.60 | 23.00 | 21.80 | +0.87 | 33.5% | 180 | 33.5% | -0.13 | 1.53 | 1.35 | 1.71 | — |
| — | 19.80 | 22.30 | 21.05 | +0.86 | 33.4% | 181 | 33.4% | -0.14 | 1.62 | 1.22 | 2.03 | — |
| — | 18.70 | 22.20 | 20.45 | +0.85 | 33.3% | 182 | 33.3% | -0.15 | 1.84 | 1.47 | 2.21 | — |
| — | 18.20 | 20.60 | 19.40 | +0.83 | 33.2% | 183 | 33.2% | -0.17 | 2.02 | 1.65 | 2.39 | — |
| — | 17.55 | 19.50 | 18.52 | +0.82 | 33.1% | 184 | 33.1% | -0.18 | 2.15 | 1.70 | 2.60 | — |
| — | 16.50 | 19.45 | 17.98 | +0.81 | 33.0% | 185 | 33.0% | -0.20 | 2.40 | 2.00 | 2.80 | — |
| — | 15.80 | 18.10 | 16.95 | +0.79 | 32.9% | 186 | 32.9% | -0.21 | 2.52 | 1.94 | 3.10 | — |
| — | 15.30 | 17.15 | 16.23 | +0.77 | 32.9% | 187 | 32.9% | -0.23 | 2.89 | 2.33 | 3.45 | — |
| — | 13.95 | 17.00 | 15.47 | +0.76 | 32.8% | 188 | 32.8% | -0.24 | 3.38 | 2.35 | 4.40 | — |
| — | 13.60 | 16.30 | 14.95 | +0.74 | 32.8% | 189 | 32.8% | -0.26 | 3.25 | 2.64 | 3.85 | — |
| — | 12.30 | 15.70 | 14.00 | +0.72 | 32.7% | 190 | 32.7% | -0.28 | 5.17 | 3.20 | 7.15 | — |
| — | 12.50 | 15.00 | 13.75 | +0.71 | 32.7% | 191 | 32.7% | -0.30 | 3.92 | 3.45 | 4.40 | — |
| — | 11.05 | 14.60 | 12.82 | +0.69 | 32.6% | 192 | 32.6% | -0.32 | 4.28 | 3.80 | 4.75 | — |
| — | 11.55 | 13.70 | 12.62 | +0.68 | 32.6% | 192.5 | 32.6% | -0.33 | 4.38 | 3.75 | 5.00 | — |
| — | 10.35 | 14.20 | 12.28 | +0.67 | 32.6% | 193 | 32.6% | -0.33 | 4.70 | 4.15 | 5.25 | — |
| — | 10.00 | 12.25 | 11.12 | +0.65 | 32.6% | 194 | 32.6% | -0.35 | 4.97 | 4.35 | 5.60 | — |
| — | 10.05 | 12.20 | 11.12 | +0.63 | 32.5% | 195 | 32.5% | -0.38 | 5.38 | 4.85 | 5.90 | — |
| — | 8.80 | 12.30 | 10.55 | +0.61 | 32.5% | 196 | 32.5% | -0.40 | 5.72 | 5.10 | 6.35 | — |
| — | 8.70 | 10.75 | 9.72 | +0.59 | 32.5% | 197 | 32.5% | -0.42 | 6.08 | 5.40 | 6.75 | — |
| — | 8.60 | 10.15 | 9.38 | +0.58 | 32.5% | 197.5 | 32.5% | -0.43 | 6.25 | 5.55 | 6.95 | — |
| — | 7.45 | 10.80 | 9.12 | +0.57 | 32.5% | 198 | 32.5% | -0.44 | 6.42 | 5.65 | 7.20 | — |
| — | 6.90 | 9.50 | 8.20 | +0.55 | 32.5% | 199 | 32.5% | -0.46 | 6.62 | 5.60 | 7.65 | — |
| — | 7.20 | 8.80 | 8.00 | +0.53 | 32.5% | 200 | 32.5% | -0.48 | 7.53 | 6.85 | 8.20 | — |
| — | 6.20 | 7.40 | 6.80 | +0.47 | 32.5% | 202.5 | 32.5% | -0.53 | 8.93 | 8.15 | 9.70 | — |
| — | 5.10 | 7.10 | 6.10 | +0.42 | 32.6% | 205 | 32.6% | -0.58 | 10.47 | 8.95 | 12.00 | — |
| — | 4.25 | 5.45 | 4.85 | +0.37 | 32.7% | 207.5 | 32.7% | -0.63 | 12.25 | 11.25 | 13.25 | — |
| — | 3.25 | 4.55 | 3.90 | +0.33 | 32.8% | 210 | 32.8% | -0.68 | 13.70 | 12.75 | 14.65 | — |
| — | 2.65 | 4.20 | 3.42 | +0.29 | 32.9% | 212.5 | 32.9% | -0.72 | 15.43 | 13.55 | 17.30 | — |
| — | 2.34 | 3.20 | 2.77 | +0.25 | 33.1% | 215 | 33.1% | -0.76 | 16.90 | 15.25 | 18.55 | — |
| — | 1.67 | 2.67 | 2.17 | +0.22 | 33.3% | 217.5 | 33.3% | -0.80 | 19.25 | 18.00 | 20.50 | — |
| — | 1.50 | 1.90 | 1.70 | +0.18 | 33.6% | 220 | 33.6% | -0.83 | 21.68 | 20.60 | 22.75 | — |
| — | 0.90 | 1.57 | 1.24 | +0.13 | 34.1% | 225 | 34.1% | -0.88 | 26.05 | 24.85 | 27.25 | — |
| — | 0.49 | 1.12 | 0.81 | +0.10 | 34.8% | 230 | 34.8% | -0.92 | 30.55 | 28.60 | 32.50 | — |
| — | 0.03 | 1.10 | 0.56 | +0.07 | 35.5% | 235 | 35.5% | -0.95 | 35.08 | 33.45 | 36.70 | — |
| — | 0.01 | 0.72 | 0.36 | +0.05 | 36.3% | 240 | 36.3% | -0.97 | 39.85 | 38.00 | 41.70 | — |
| — | — | 0.88 | — | +0.04 | 37.2% | 245 | 37.2% | -0.99 | 45.15 | 42.65 | 47.65 | — |
| — | — | 0.78 | — | +0.03 | 38.1% | 250 | 38.1% | -1.00 | 50.15 | 47.65 | 52.65 | — |
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.