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 | |
| — | 38.20 | 41.50 | 39.85 | +0.99 | 52.8% | 160 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 35.90 | 39.00 | 37.45 | +0.99 | 52.1% | 162.5 | — | — | — | — | 0.50 | — |
| — | 33.20 | 36.40 | 34.80 | +0.98 | 51.3% | 165 | 51.3% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 30.80 | 34.20 | 32.50 | +0.98 | 50.7% | 167.5 | — | — | — | — | 0.75 | — |
| — | 28.30 | 31.40 | 29.85 | +0.96 | 50.0% | 170 | 50.0% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 26.10 | 29.10 | 27.60 | +0.95 | 49.4% | 172.5 | — | — | 0.55 | 0.45 | 0.65 | — |
| — | 24.00 | 26.40 | 25.20 | +0.94 | 48.9% | 175 | 48.9% | -0.09 | 0.93 | 0.60 | 1.25 | — |
| — | 21.30 | 24.40 | 22.85 | +0.91 | 48.4% | 177.5 | 48.4% | -0.12 | 1.12 | 0.90 | 1.35 | — |
| — | 18.90 | 22.00 | 20.45 | +0.89 | 47.9% | 180 | 47.9% | -0.14 | 1.35 | 1.20 | 1.50 | — |
| — | 16.40 | 19.90 | 18.15 | +0.86 | 47.5% | 182.5 | 47.5% | -0.18 | 1.85 | 1.45 | 2.25 | — |
| — | 15.30 | 16.50 | 15.90 | +0.82 | 47.2% | 185 | 47.2% | -0.22 | 2.42 | 2.00 | 2.85 | — |
| — | 13.30 | 15.40 | 14.35 | +0.78 | 46.9% | 187.5 | 46.9% | -0.26 | 3.33 | 2.85 | 3.80 | — |
| — | 11.70 | 13.50 | 12.60 | +0.73 | 46.7% | 190 | 46.7% | -0.31 | 3.70 | 3.30 | 4.10 | — |
| — | 9.60 | 11.70 | 10.65 | +0.67 | 46.5% | 192.5 | 46.5% | -0.36 | 4.75 | 3.60 | 5.90 | — |
| — | 7.70 | 10.30 | 9.00 | +0.62 | 46.4% | 195 | 46.4% | -0.42 | 5.85 | 5.50 | 6.20 | — |
| — | 7.20 | 8.30 | 7.75 | +0.56 | 46.3% | 197.5 | 46.3% | -0.47 | 7.05 | 6.30 | 7.80 | — |
| — | 5.90 | 6.70 | 6.30 | +0.50 | 46.3% | 200 | 46.3% | -0.53 | 8.20 | 7.70 | 8.70 | — |
| — | 5.10 | 5.80 | 5.45 | +0.44 | 46.4% | 202.5 | 46.4% | -0.58 | 10.30 | 8.80 | 11.80 | — |
| — | 4.10 | 5.10 | 4.60 | +0.39 | 46.5% | 205 | 46.5% | -0.64 | 11.20 | 10.40 | 12.00 | — |
| — | 3.50 | 4.40 | 3.95 | +0.33 | 46.6% | 207.5 | 46.6% | -0.68 | 12.95 | 11.70 | 14.20 | — |
| — | 2.90 | 3.40 | 3.15 | +0.29 | 46.8% | 210 | 46.8% | -0.73 | 14.95 | 13.90 | 16.00 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 1.90 | 2.40 | 2.15 | +0.20 | 47.4% | 215 | 47.4% | -0.80 | 19.35 | 18.00 | 20.70 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 1.20 | 1.55 | 1.38 | +0.15 | 48.2% | 220 | 48.2% | -0.86 | 23.20 | 22.10 | 24.30 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 0.80 | 0.95 | 0.88 | +0.10 | 49.2% | 225 | 49.2% | -0.90 | 27.85 | 26.80 | 28.90 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 0.45 | 0.85 | 0.65 | +0.07 | 50.4% | 230 | 50.4% | -0.93 | 32.25 | 30.70 | 33.80 | — |
| — | 0.15 | 1.30 | 0.72 | +0.05 | 51.8% | 235 | 51.8% | -0.95 | 37.40 | 35.50 | 39.30 | — |
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.