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 | |
| — | 51.30 | 54.50 | 52.90 | — | — | 150 | — | — | 3.05 | 2.10 | 4.00 | — |
| — | 47.30 | 50.60 | 48.95 | — | — | 155 | 44.2% | -0.15 | 4.15 | 3.10 | 5.20 | — |
| — | 43.40 | 46.60 | 45.00 | +0.83 | 44.1% | 160 | 44.1% | -0.17 | 5.55 | 4.70 | 6.40 | — |
| — | 40.20 | 42.70 | 41.45 | — | — | 165 | 43.9% | -0.20 | 7.05 | 6.10 | 8.00 | — |
| — | 36.50 | 39.10 | 37.80 | +0.77 | 43.8% | 170 | 43.8% | -0.24 | 8.15 | 7.50 | 8.80 | — |
| — | 32.50 | 36.20 | 34.35 | +0.74 | 43.8% | 175 | 43.8% | -0.27 | 9.55 | 8.10 | 11.00 | — |
| — | 29.80 | 32.30 | 31.05 | +0.70 | 43.7% | 180 | 43.7% | -0.31 | 12.10 | 10.40 | 13.80 | — |
| — | 26.70 | 30.00 | 28.35 | +0.66 | 43.7% | 185 | 43.7% | -0.34 | 13.60 | 12.30 | 14.90 | — |
| — | 24.30 | 27.40 | 25.85 | +0.63 | 43.7% | 190 | 43.7% | -0.38 | 15.55 | 14.40 | 16.70 | — |
| — | 21.90 | 24.20 | 23.05 | +0.59 | 43.7% | 195 | 43.7% | -0.42 | 18.15 | 16.30 | 20.00 | — |
| 114 | 19.60 | 22.30 | 20.95 | +0.55 | 43.7% | 200 | 43.7% | -0.45 | 20.90 | 20.00 | 21.80 | — |
| — | 17.00 | 20.30 | 18.65 | +0.52 | 43.7% | 205 | 43.7% | -0.49 | 23.65 | 22.60 | 24.70 | — |
| — | 15.50 | 18.30 | 16.90 | +0.48 | 43.7% | 210 | 43.7% | -0.53 | 26.90 | 25.70 | 28.10 | — |
| — | 12.60 | 16.50 | 14.55 | +0.45 | 43.7% | 215 | 43.7% | -0.56 | 30.25 | 28.60 | 31.90 | — |
| — | 12.40 | 14.10 | 13.25 | +0.41 | 43.8% | 220 | 43.8% | -0.60 | 33.55 | 32.20 | 34.90 | — |
| — | 9.80 | 12.50 | 11.15 | +0.38 | 43.8% | 225 | 43.8% | -0.63 | 36.80 | 35.60 | 38.00 | — |
| — | 9.40 | 12.10 | 10.75 | +0.35 | 43.9% | 230 | 43.9% | -0.66 | 40.70 | 39.20 | 42.20 | — |
| — | 7.20 | 10.80 | 9.00 | +0.32 | 43.9% | 235 | 43.9% | -0.69 | 44.50 | 42.90 | 46.10 | — |
| — | 7.40 | 9.00 | 8.20 | +0.30 | 44.0% | 240 | 44.0% | -0.72 | 48.50 | 47.00 | 50.00 | — |
| — | 6.30 | 8.30 | 7.30 | +0.27 | 44.0% | 245 | 44.0% | -0.74 | 52.40 | 50.80 | 54.00 | — |
| — | 5.70 | 7.80 | 6.75 | +0.25 | 44.1% | 250 | 44.1% | -0.77 | 56.40 | 54.90 | 57.90 | — |
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.