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 | |
| — | 37.90 | 41.40 | 39.65 | +0.98 | 48.3% | 160 | 48.3% | -0.05 | 0.55 | 0.25 | 0.85 | — |
| — | 36.00 | 39.10 | 37.55 | +0.97 | 47.5% | 162.5 | 47.5% | -0.06 | 0.78 | 0.10 | 1.45 | — |
| — | 33.50 | 36.60 | 35.05 | +0.96 | 46.8% | 165 | 46.8% | -0.07 | 0.70 | 0.40 | 1.00 | — |
| — | 30.60 | 34.30 | 32.45 | +0.95 | 46.1% | 167.5 | 46.1% | -0.08 | 1.20 | 0.55 | 1.85 | — |
| — | 28.60 | 31.90 | 30.25 | +0.93 | 45.5% | 170 | 45.5% | -0.10 | 1.52 | 0.80 | 2.25 | — |
| — | 26.30 | 29.60 | 27.95 | +0.91 | 44.9% | 172.5 | 44.9% | -0.12 | 1.70 | 0.90 | 2.50 | — |
| — | 24.00 | 27.50 | 25.75 | +0.89 | 44.4% | 175 | 44.4% | -0.14 | 2.30 | 1.40 | 3.20 | — |
| — | 21.80 | 24.90 | 23.35 | +0.86 | 44.0% | 177.5 | 44.0% | -0.17 | 2.58 | 1.75 | 3.40 | — |
| — | 20.00 | 23.20 | 21.60 | +0.83 | 43.6% | 180 | 43.6% | -0.19 | 2.45 | 1.90 | 3.00 | — |
| — | 17.70 | 21.30 | 19.50 | +0.80 | 43.3% | 182.5 | 43.3% | -0.23 | 3.17 | 2.45 | 3.90 | 6 |
| — | 16.80 | 18.60 | 17.70 | +0.76 | 43.0% | 185 | 43.0% | -0.26 | 4.70 | 3.40 | 6.00 | — |
| — | 14.40 | 17.40 | 15.90 | +0.72 | 42.8% | 187.5 | 42.8% | -0.30 | 5.45 | 4.10 | 6.80 | — |
| — | 13.00 | 15.50 | 14.25 | +0.67 | 42.6% | 190 | 42.6% | -0.34 | 6.40 | 5.00 | 7.80 | — |
| — | 11.50 | 14.50 | 13.00 | +0.63 | 42.5% | 192.5 | 42.5% | -0.38 | 6.65 | 6.00 | 7.30 | — |
| — | 10.40 | 13.20 | 11.80 | +0.59 | 42.5% | 195 | 42.5% | -0.42 | 8.50 | 7.10 | 9.90 | — |
| — | 9.20 | 11.20 | 10.20 | +0.54 | 42.5% | 197.5 | 42.5% | -0.47 | 9.15 | 8.50 | 9.80 | — |
| — | 8.20 | 10.70 | 9.45 | +0.50 | 42.5% | 200 | 42.5% | -0.51 | 10.85 | 9.70 | 12.00 | — |
| — | 7.00 | 9.70 | 8.35 | +0.45 | 42.6% | 202.5 | 42.6% | -0.55 | 12.30 | 10.70 | 13.90 | — |
| — | 5.80 | 7.30 | 6.55 | +0.41 | 42.8% | 205 | 42.8% | -0.59 | 13.95 | 12.50 | 15.40 | — |
| — | 5.20 | 6.50 | 5.85 | +0.37 | 43.0% | 207.5 | 43.0% | -0.63 | 15.05 | 14.30 | 15.80 | — |
| — | 4.70 | 5.40 | 5.05 | +0.33 | 43.2% | 210 | 43.2% | -0.67 | 16.80 | 15.20 | 18.40 | — |
| — | 3.70 | 6.10 | 4.90 | +0.30 | 43.5% | 212.5 | 43.5% | -0.71 | 18.60 | 17.10 | 20.10 | — |
| — | 3.40 | 5.90 | 4.65 | +0.27 | 43.8% | 215 | 43.8% | -0.73 | 20.45 | 19.20 | 21.70 | — |
| — | 1.55 | 4.90 | 3.23 | +0.22 | 44.6% | 220 | 44.6% | -0.79 | 24.60 | 23.80 | 25.40 | — |
| — | 1.40 | 2.60 | 2.00 | +0.17 | 45.5% | 225 | 45.5% | -0.84 | 28.35 | 26.80 | 29.90 | — |
| — | 1.15 | 2.35 | 1.75 | +0.14 | 46.5% | 230 | 46.5% | -0.87 | 33.50 | 31.70 | 35.30 | — |
| — | — | — | — | +0.11 | 47.7% | 235 | 47.7% | -0.90 | — | — | — | — |
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.