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 | |
| — | 48.80 | 52.50 | 50.65 | +0.93 | 46.7% | 150 | 46.7% | -0.08 | 1.55 | 1.40 | 1.70 | — |
| — | 44.90 | 48.10 | 46.50 | +0.90 | 46.0% | 155 | 46.0% | -0.10 | 2.00 | 1.70 | 2.30 | — |
| — | 40.80 | 43.50 | 42.15 | +0.88 | 45.5% | 160 | 45.5% | -0.12 | 2.73 | 2.35 | 3.10 | — |
| — | 36.50 | 39.50 | 38.00 | +0.84 | 45.0% | 165 | 45.0% | -0.16 | 3.60 | 3.30 | 3.90 | — |
| — | 32.80 | 35.40 | 34.10 | — | — | 170 | 44.6% | -0.19 | 4.45 | 3.90 | 5.00 | — |
| — | 29.20 | 31.60 | 30.40 | +0.77 | 44.3% | 175 | 44.3% | -0.23 | 5.90 | 5.50 | 6.30 | — |
| — | 25.90 | 28.30 | 27.10 | +0.73 | 44.1% | 180 | 44.1% | -0.28 | 7.50 | 7.20 | 7.80 | — |
| — | 23.10 | 25.40 | 24.25 | +0.68 | 44.0% | 185 | 44.0% | -0.32 | 9.40 | 9.00 | 9.80 | — |
| — | 19.90 | 22.40 | 21.15 | +0.63 | 43.9% | 190 | 43.9% | -0.37 | 11.95 | 11.00 | 12.90 | — |
| — | 16.10 | 18.90 | 17.50 | +0.58 | 43.8% | 195 | 43.8% | -0.42 | 13.80 | 13.20 | 14.40 | — |
| — | 15.40 | 16.70 | 16.05 | +0.53 | 43.8% | 200 | 43.8% | -0.47 | 16.45 | 15.90 | 17.00 | — |
| — | 13.20 | 14.50 | 13.85 | +0.48 | 43.9% | 205 | 43.9% | -0.52 | 19.10 | 18.30 | 19.90 | — |
| — | 11.20 | 12.30 | 11.75 | +0.44 | 44.0% | 210 | 44.0% | -0.57 | 22.25 | 21.40 | 23.10 | — |
| — | 9.70 | 10.60 | 10.15 | +0.39 | 44.1% | 215 | 44.1% | -0.62 | 25.60 | 24.60 | 26.60 | — |
| — | 7.80 | 9.10 | 8.45 | +0.35 | 44.2% | 220 | 44.2% | -0.66 | 29.05 | 28.00 | 30.10 | — |
| — | 7.00 | 8.00 | 7.50 | +0.31 | 44.4% | 225 | 44.4% | -0.70 | 32.65 | 31.70 | 33.60 | — |
| — | 5.90 | 6.80 | 6.35 | +0.27 | 44.6% | 230 | 44.6% | -0.74 | 36.45 | 35.10 | 37.80 | — |
| — | 5.00 | 5.90 | 5.45 | — | — | 235 | — | — | 40.65 | 39.20 | 42.10 | — |
| — | 4.20 | 4.80 | 4.50 | — | — | 240 | — | — | 45.05 | 43.50 | 46.60 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 245 | — | — | 49.55 | 48.20 | 50.90 | — |
| — | 3.20 | 3.60 | 3.40 | — | — | 250 | — | — | 53.40 | 52.50 | 54.30 | — |
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.