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 | |
| — | 38.45 | 41.65 | 40.05 | — | — | 160 | — | — | — | — | 1.10 | — |
| — | 37.55 | 41.45 | 39.50 | — | — | 161 | — | — | — | — | 1.96 | — |
| — | 34.65 | 38.00 | 36.33 | +1.00 | 37.7% | 164 | — | — | — | — | 2.15 | — |
| — | 33.95 | 37.50 | 35.73 | — | — | 165 | — | — | — | — | 2.15 | — |
| — | 31.45 | 34.30 | 32.88 | — | — | 167 | — | — | — | — | 2.16 | — |
| — | 30.40 | 33.45 | 31.93 | — | — | 168 | — | — | — | — | 0.96 | — |
| — | 29.65 | 32.55 | 31.10 | +1.00 | 36.8% | 169 | 36.8% | -0.00 | — | — | 2.00 | — |
| — | 28.60 | 32.50 | 30.55 | +1.00 | 36.6% | 170 | 36.6% | -0.00 | — | — | 0.60 | — |
| — | 27.40 | 30.80 | 29.10 | +0.99 | 36.4% | 171 | 36.4% | -0.01 | — | — | 2.20 | — |
| — | 26.95 | 29.50 | 28.23 | +0.99 | 36.3% | 172 | 36.3% | -0.01 | — | — | 1.95 | — |
| — | 25.45 | 28.75 | 27.10 | +0.99 | 36.1% | 173 | 36.1% | -0.01 | — | — | 2.21 | — |
| — | 24.65 | 27.80 | 26.23 | — | — | 174 | — | — | — | — | 1.75 | — |
| — | 23.80 | 26.85 | 25.32 | — | — | 175 | — | — | — | — | 0.95 | — |
| — | 23.00 | 25.65 | 24.32 | — | — | 176 | 35.7% | -0.02 | — | — | 1.36 | — |
| — | 21.90 | 24.50 | 23.20 | +0.98 | 35.6% | 177 | 35.6% | -0.02 | — | — | 1.15 | — |
| — | 21.15 | 23.50 | 22.32 | +0.97 | 35.4% | 178 | 35.4% | -0.03 | — | — | 1.44 | — |
| — | 19.95 | 22.75 | 21.35 | +0.97 | 35.3% | 179 | 35.3% | -0.03 | — | — | 1.75 | — |
| — | 18.90 | 22.05 | 20.48 | +0.96 | 35.2% | 180 | 35.2% | -0.04 | — | — | 1.32 | — |
| — | 17.95 | 21.45 | 19.70 | +0.95 | 35.1% | 181 | 35.1% | -0.05 | 1.25 | 0.05 | 2.45 | — |
| — | 17.10 | 19.70 | 18.40 | +0.94 | 35.0% | 182 | 35.0% | -0.06 | 1.34 | 0.19 | 2.50 | — |
| — | 16.35 | 19.25 | 17.80 | +0.94 | 34.9% | 182.5 | 34.9% | -0.06 | 1.28 | 0.05 | 2.52 | — |
| — | 16.10 | 19.35 | 17.73 | +0.93 | 34.9% | 183 | 34.9% | -0.07 | — | — | 1.55 | — |
| — | 15.00 | 17.85 | 16.43 | +0.92 | 34.8% | 184 | 34.8% | -0.08 | 0.49 | 0.06 | 0.92 | — |
| — | 14.55 | 17.40 | 15.97 | +0.90 | 34.7% | 185 | 34.7% | -0.10 | 0.77 | 0.39 | 1.15 | — |
| — | 13.60 | 16.00 | 14.80 | +0.89 | 34.6% | 186 | 34.6% | -0.11 | 0.62 | 0.26 | 0.99 | — |
| — | 12.75 | 15.10 | 13.93 | +0.87 | 34.6% | 187 | 34.6% | -0.13 | 0.90 | 0.33 | 1.46 | — |
| — | 12.20 | 14.70 | 13.45 | +0.86 | 34.5% | 187.5 | 34.5% | -0.14 | 1.04 | 0.58 | 1.50 | — |
| — | 12.05 | 14.30 | 13.18 | +0.85 | 34.5% | 188 | 34.5% | -0.15 | 1.06 | 0.70 | 1.43 | 1 |
| 2 | 11.10 | 13.25 | 12.18 | +0.83 | 34.4% | 189 | 34.4% | -0.17 | 1.15 | 0.68 | 1.61 | 7 |
| — | 10.45 | 12.45 | 11.45 | +0.81 | 34.4% | 190 | 34.4% | -0.19 | 1.44 | 1.05 | 1.83 | — |
| — | 9.70 | 11.90 | 10.80 | +0.78 | 34.3% | 191 | 34.3% | -0.22 | 1.62 | 1.04 | 2.20 | — |
| — | 8.80 | 10.85 | 9.82 | +0.76 | 34.3% | 192 | 34.3% | -0.24 | 1.84 | 1.33 | 2.36 | — |
| — | 8.35 | 10.75 | 9.55 | +0.74 | 34.3% | 192.5 | 34.3% | -0.26 | 1.75 | 1.11 | 2.40 | — |
| — | 8.35 | 10.40 | 9.38 | +0.73 | 34.3% | 193 | 34.3% | -0.27 | 2.17 | 1.69 | 2.65 | — |
| — | 7.05 | 9.35 | 8.20 | +0.70 | 34.3% | 194 | 34.3% | -0.30 | 2.60 | 1.94 | 3.25 | — |
| — | 6.90 | 8.60 | 7.75 | — | — | 195 | — | — | 2.52 | 1.70 | 3.35 | — |
| — | 6.50 | 7.95 | 7.22 | — | — | 196 | 34.3% | -0.36 | 3.14 | 2.43 | 3.85 | — |
| — | 4.95 | 8.15 | 6.55 | +0.61 | 34.3% | 197 | 34.3% | -0.40 | 3.52 | 2.84 | 4.20 | — |
| — | 5.50 | 7.05 | 6.28 | +0.59 | 34.3% | 197.5 | 34.3% | -0.41 | 3.40 | 2.55 | 4.25 | — |
| — | 5.15 | 6.75 | 5.95 | +0.57 | 34.3% | 198 | 34.3% | -0.43 | 3.88 | 3.20 | 4.55 | — |
| — | 4.00 | 6.85 | 5.42 | +0.54 | 34.3% | 199 | 34.3% | -0.46 | 4.38 | 3.75 | 5.00 | — |
| — | 4.30 | 6.60 | 5.45 | +0.51 | 34.3% | 200 | 34.3% | -0.50 | 4.47 | 3.50 | 5.45 | — |
| — | 3.15 | 4.35 | 3.75 | +0.42 | 34.5% | 202.5 | 34.5% | -0.58 | 6.03 | 4.70 | 7.35 | — |
| — | 2.25 | 3.35 | 2.80 | +0.35 | 34.6% | 205 | 34.6% | -0.66 | 7.55 | 6.40 | 8.70 | — |
| — | 1.50 | 2.56 | 2.03 | +0.28 | 34.9% | 207.5 | 34.9% | -0.73 | 9.53 | 8.65 | 10.40 | — |
| — | 1.08 | 1.85 | 1.47 | +0.22 | 35.2% | 210 | 35.2% | -0.79 | 11.43 | 10.35 | 12.50 | — |
| — | 0.65 | 1.38 | 1.01 | +0.17 | 35.6% | 212.5 | 35.6% | -0.84 | 13.53 | 12.40 | 14.65 | — |
| — | 0.23 | 1.00 | 0.61 | +0.13 | 36.0% | 215 | 36.0% | -0.88 | 15.53 | 14.30 | 16.75 | — |
| — | 0.05 | 0.86 | 0.46 | +0.10 | 36.5% | 217.5 | 36.5% | -0.91 | 17.73 | 16.35 | 19.10 | — |
| — | 0.01 | 1.06 | 0.54 | +0.07 | 37.2% | 220 | 37.2% | -0.94 | 20.18 | 18.85 | 21.50 | — |
| — | — | 0.70 | — | +0.05 | 37.9% | 222.5 | 37.9% | -0.96 | 22.65 | 21.35 | 23.95 | — |
| — | — | 0.43 | — | +0.04 | 38.6% | 225 | 38.6% | -0.97 | 24.88 | 23.40 | 26.35 | — |
| — | 0.02 | 0.24 | 0.13 | +0.02 | 40.5% | 230 | 40.5% | -0.99 | 29.82 | 28.35 | 31.30 | — |
| — | — | 1.60 | — | +0.01 | 42.7% | 235 | 42.7% | -1.00 | 34.67 | 32.90 | 36.45 | — |
| — | — | 1.56 | — | +0.01 | 45.4% | 240 | 45.4% | -1.00 | 39.85 | 38.25 | 41.45 | — |
| — | 0.01 | 1.51 | 0.76 | +0.01 | 48.5% | 245 | — | — | 45.25 | 43.75 | 46.75 | — |
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.