Spot 199.20
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.40 | 41.40 | 39.90 | +1.00 | 60.2% | 160 | 60.2% | -0.00 | — | — | 0.15 | — |
| — | 35.90 | 39.00 | 37.45 | +1.00 | 58.2% | 162.5 | 58.2% | -0.00 | — | — | 0.05 | — |
| — | 33.40 | 36.10 | 34.75 | +0.99 | 56.2% | 165 | 56.2% | -0.01 | — | — | 0.25 | — |
| — | 30.90 | 33.90 | 32.40 | +0.99 | 54.3% | 167.5 | 54.3% | -0.01 | — | — | 0.05 | — |
| — | 28.80 | 31.50 | 30.15 | +0.99 | 52.5% | 170 | 52.5% | -0.01 | — | — | 0.20 | — |
| — | 26.00 | 28.70 | 27.35 | +0.98 | 50.9% | 172.5 | 50.9% | -0.02 | — | — | 0.60 | — |
| — | 23.50 | 26.20 | 24.85 | +0.97 | 49.3% | 175 | 49.3% | -0.03 | — | — | 0.15 | — |
| — | 20.80 | 23.80 | 22.30 | +0.96 | 47.8% | 177.5 | 47.8% | -0.04 | — | — | 0.25 | — |
| — | 18.60 | 21.90 | 20.25 | +0.95 | 46.5% | 180 | 46.5% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 16.70 | 19.10 | 17.90 | +0.93 | 45.3% | 182.5 | 45.3% | -0.08 | 0.35 | 0.25 | 0.45 | — |
| — | 13.40 | 16.00 | 14.70 | +0.90 | 44.3% | 185 | 44.3% | -0.10 | 0.45 | 0.25 | 0.65 | — |
| — | 11.90 | 14.00 | 12.95 | +0.85 | 43.4% | 187.5 | 43.4% | -0.15 | 0.85 | 0.70 | 1.00 | — |
| — | 10.20 | 11.80 | 11.00 | +0.80 | 42.7% | 190 | 42.7% | -0.20 | 1.30 | 1.20 | 1.40 | — |
| — | 8.40 | 10.60 | 9.50 | +0.74 | 42.2% | 192.5 | 42.2% | -0.26 | 1.88 | 1.65 | 2.10 | — |
| — | 6.80 | 8.00 | 7.40 | +0.66 | 41.8% | 195 | 41.8% | -0.34 | 2.90 | 2.70 | 3.10 | — |
| — | 5.40 | 6.50 | 5.95 | +0.58 | 41.5% | 197.5 | 41.5% | -0.43 | 3.75 | 3.30 | 4.20 | — |
| — | 4.10 | 4.50 | 4.30 | +0.49 | 41.4% | 200 | 41.4% | -0.51 | 5.00 | 4.70 | 5.30 | — |
| — | 2.75 | 3.70 | 3.23 | +0.40 | 41.5% | 202.5 | 41.5% | -0.60 | 6.60 | 5.70 | 7.50 | — |
| — | 2.00 | 2.75 | 2.38 | +0.32 | 41.7% | 205 | 41.7% | -0.68 | 7.95 | 7.50 | 8.40 | — |
| — | 1.35 | 1.95 | 1.65 | +0.26 | 42.0% | 207.5 | 42.0% | -0.75 | 9.70 | 9.00 | 10.40 | — |
| — | 1.10 | 1.45 | 1.27 | +0.20 | 42.5% | 210 | 42.5% | -0.81 | 11.95 | 11.30 | 12.60 | — |
| — | 0.55 | 0.95 | 0.75 | +0.15 | 43.1% | 212.5 | 43.1% | -0.86 | 13.55 | 12.60 | 14.50 | — |
| — | 0.50 | 0.70 | 0.60 | — | — | 215 | — | — | 16.10 | 15.40 | 16.80 | — |
| — | 0.35 | 0.60 | 0.47 | +0.08 | 44.8% | 217.5 | 44.8% | -0.92 | 18.55 | 18.00 | 19.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 45.8% | 220 | — | — | 20.80 | 19.70 | 21.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.05 | 46.9% | 222.5 | 46.9% | -0.96 | 23.10 | 21.80 | 24.40 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 225 | 48.2% | -0.97 | 25.55 | 24.30 | 26.80 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 230 | — | — | 30.45 | 29.20 | 31.70 | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
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.