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 | |
| — | 38.80 | 41.55 | 40.17 | +1.00 | 40.8% | 160 | 40.8% | +0.00 | — | — | 1.00 | — |
| — | 37.80 | 40.95 | 39.38 | +1.00 | 40.5% | 161 | — | — | — | — | 1.20 | — |
| — | 34.65 | 36.85 | 35.75 | +1.00 | 39.5% | 164 | 39.5% | -0.00 | — | — | 1.40 | — |
| — | 33.35 | 36.15 | 34.75 | +1.00 | 39.2% | 165 | 39.2% | -0.00 | — | — | 1.20 | — |
| — | 31.40 | 34.90 | 33.15 | +1.00 | 38.7% | 167 | 38.7% | -0.00 | — | — | 0.95 | — |
| — | 30.20 | 33.35 | 31.77 | +1.00 | 38.5% | 168 | 38.5% | -0.00 | — | — | 0.82 | — |
| — | 29.20 | 32.90 | 31.05 | +1.00 | 38.4% | 169 | 38.4% | -0.00 | — | — | 1.15 | — |
| — | 28.35 | 31.35 | 29.85 | +1.00 | 38.3% | 170 | 38.3% | -0.00 | — | — | 0.24 | — |
| — | 27.65 | 30.40 | 29.02 | +1.00 | 38.2% | 171 | 38.2% | -0.00 | — | — | 1.19 | — |
| — | 26.85 | 29.20 | 28.02 | +1.00 | 38.2% | 172 | 38.2% | -0.00 | — | — | 1.35 | — |
| — | 26.35 | 29.05 | 27.70 | +1.00 | 38.2% | 172.5 | 38.2% | -0.00 | — | — | 1.21 | — |
| — | 25.65 | 28.40 | 27.02 | +1.00 | 38.2% | 173 | 38.2% | -0.00 | — | — | 0.97 | — |
| — | 24.75 | 27.40 | 26.07 | +1.00 | 38.3% | 174 | 38.3% | -0.00 | — | — | 1.01 | — |
| — | 23.75 | 26.40 | 25.07 | +1.00 | 38.4% | 175 | 38.4% | -0.00 | — | — | 1.40 | — |
| — | 22.25 | 25.60 | 23.93 | +1.00 | 38.5% | 176 | 38.5% | -0.00 | — | — | 1.40 | — |
| — | 21.05 | 24.40 | 22.73 | +1.00 | 38.6% | 177 | 38.6% | -0.00 | — | — | 1.20 | — |
| — | 20.75 | 24.10 | 22.43 | +1.00 | 38.7% | 177.5 | 38.7% | -0.00 | — | — | 1.15 | — |
| — | 20.90 | 23.45 | 22.18 | +1.00 | 38.8% | 178 | 38.8% | -0.00 | — | — | 0.95 | — |
| — | 19.80 | 22.25 | 21.02 | +1.00 | 38.9% | 179 | 38.9% | -0.00 | — | — | 1.34 | — |
| — | 18.65 | 21.65 | 20.15 | +0.99 | 39.1% | 180 | 39.1% | -0.01 | — | — | 0.44 | — |
| — | 17.70 | 20.45 | 19.07 | +0.99 | 39.2% | 181 | 39.2% | -0.01 | — | — | 1.53 | — |
| — | 16.90 | 19.05 | 17.98 | +0.99 | 39.3% | 182 | 39.3% | -0.01 | — | — | 0.41 | — |
| — | 16.25 | 19.00 | 17.62 | +0.99 | 39.3% | 182.5 | 39.3% | -0.01 | — | — | 1.15 | — |
| — | 15.50 | 18.65 | 17.07 | +0.98 | 39.3% | 183 | 39.3% | -0.02 | 0.29 | 0.05 | 0.53 | — |
| — | 14.95 | 17.50 | 16.23 | +0.98 | 39.3% | 184 | 39.3% | -0.02 | 0.19 | 0.01 | 0.37 | — |
| — | 13.75 | 16.70 | 15.22 | +0.97 | 39.3% | 185 | 39.3% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 12.85 | 15.40 | 14.12 | +0.96 | 39.2% | 186 | 39.2% | -0.04 | — | — | 2.32 | — |
| — | 11.90 | 14.45 | 13.18 | +0.95 | 39.1% | 187 | 39.1% | -0.05 | — | — | 0.96 | — |
| — | 11.45 | 13.95 | 12.70 | +0.94 | 39.1% | 187.5 | 39.1% | -0.06 | 0.18 | 0.06 | 0.30 | — |
| — | 11.20 | 13.50 | 12.35 | +0.93 | 39.0% | 188 | 39.0% | -0.07 | — | — | 0.59 | — |
| — | 10.25 | 12.45 | 11.35 | +0.91 | 38.9% | 189 | 38.9% | -0.09 | 0.39 | 0.01 | 0.76 | — |
| — | 9.00 | 11.45 | 10.22 | +0.89 | 38.8% | 190 | 38.8% | -0.11 | 0.37 | 0.14 | 0.60 | — |
| — | 8.50 | 10.65 | 9.57 | +0.87 | 38.6% | 191 | 38.6% | -0.14 | 0.70 | 0.29 | 1.12 | — |
| — | 7.65 | 9.75 | 8.70 | +0.84 | 38.5% | 192 | 38.5% | -0.16 | 0.71 | 0.33 | 1.10 | — |
| — | 7.25 | 9.30 | 8.28 | +0.82 | 38.5% | 192.5 | 38.5% | -0.18 | 0.71 | 0.26 | 1.17 | — |
| — | 6.25 | 9.25 | 7.75 | +0.80 | 38.5% | 193 | 38.5% | -0.20 | 0.91 | 0.55 | 1.27 | — |
| — | 6.05 | 7.80 | 6.92 | +0.77 | 38.4% | 194 | 38.4% | -0.23 | 1.02 | 0.56 | 1.49 | — |
| — | 5.00 | 7.85 | 6.42 | +0.73 | 38.4% | 195 | 38.4% | -0.27 | 1.31 | 0.87 | 1.75 | — |
| — | 4.70 | 6.40 | 5.55 | +0.68 | 38.4% | 196 | 38.4% | -0.32 | 1.60 | 1.07 | 2.13 | — |
| — | 4.20 | 6.50 | 5.35 | +0.63 | 38.4% | 197 | 38.4% | -0.37 | 1.96 | 1.48 | 2.44 | — |
| — | 3.15 | 5.95 | 4.55 | +0.61 | 38.4% | 197.5 | 38.4% | -0.39 | 2.23 | 1.58 | 2.87 | — |
| — | 3.35 | 5.00 | 4.17 | +0.59 | 38.4% | 198 | 38.4% | -0.41 | 1.77 | 0.45 | 3.10 | — |
| — | 3.10 | 4.95 | 4.03 | +0.54 | 38.5% | 199 | 38.5% | -0.46 | 2.80 | 2.15 | 3.45 | — |
| — | 2.50 | 4.75 | 3.62 | +0.49 | 38.6% | 200 | 38.6% | -0.51 | 3.27 | 2.58 | 3.95 | — |
| — | 1.51 | 2.56 | 2.04 | +0.37 | 39.0% | 202.5 | 39.0% | -0.63 | 4.70 | 3.95 | 5.45 | — |
| — | 0.86 | 1.72 | 1.29 | +0.27 | 39.6% | 205 | 39.6% | -0.74 | 6.38 | 5.50 | 7.25 | — |
| — | 0.37 | 1.11 | 0.74 | +0.18 | 40.6% | 207.5 | 40.6% | -0.82 | 8.43 | 6.90 | 9.95 | — |
| — | 0.37 | 0.53 | 0.45 | +0.12 | 41.9% | 210 | 41.9% | -0.88 | 10.72 | 9.50 | 11.95 | — |
| — | — | 0.82 | — | +0.08 | 43.7% | 212.5 | 43.7% | -0.92 | 12.70 | 11.25 | 14.15 | — |
| — | — | 0.34 | — | +0.06 | 45.7% | 215 | 45.7% | -0.95 | 15.10 | 13.80 | 16.40 | — |
| — | 0.01 | 0.39 | 0.20 | +0.04 | 47.9% | 217.5 | 47.9% | -0.96 | 17.45 | 16.10 | 18.80 | — |
| — | 0.12 | 0.16 | 0.14 | +0.03 | 50.1% | 220 | 50.1% | -0.98 | 19.93 | 18.35 | 21.50 | — |
| — | — | 1.36 | — | +0.02 | 52.2% | 222.5 | 52.2% | -0.98 | 22.52 | 20.95 | 24.10 | — |
| — | 0.08 | 0.86 | 0.47 | — | — | 225 | — | — | 25.15 | 23.75 | 26.55 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 230 | 55.9% | -1.00 | 30.23 | 28.95 | 31.50 | — |
| — | — | 1.19 | — | — | — | 235 | — | — | 35.17 | 33.70 | 36.65 | — |
| — | — | 1.35 | — | +0.00 | 54.0% | 240 | 54.0% | -1.00 | 40.17 | 38.75 | 41.60 | — |
| — | — | 1.20 | — | +0.00 | 51.4% | 245 | 51.4% | -1.00 | 45.02 | 43.40 | 46.65 | — |
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.