Spot 199.59
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.05 | 21.15 | 20.10 | — | — | 180 | — | — | 0.38 | 0.35 | 0.41 | — |
| — | 16.40 | 19.00 | 17.70 | +0.70 | 49.3% | 182.5 | — | — | 0.59 | 0.47 | 0.71 | — |
| — | 14.80 | 16.25 | 15.53 | — | — | 185 | 48.3% | -0.37 | 0.80 | 0.68 | 0.91 | — |
| — | 12.30 | 13.95 | 13.12 | +0.56 | 47.4% | 187.5 | 47.4% | -0.44 | 1.09 | 1.00 | 1.19 | — |
| — | 10.80 | 11.85 | 11.32 | +0.49 | 46.8% | 190 | 46.8% | -0.51 | 1.53 | 1.40 | 1.66 | — |
| — | 8.60 | 10.25 | 9.43 | +0.42 | 46.3% | 192.5 | 46.3% | -0.58 | 2.05 | 1.90 | 2.20 | — |
| — | 7.35 | 8.20 | 7.78 | +0.35 | 45.8% | 195 | 45.8% | -0.65 | 2.85 | 2.64 | 3.05 | — |
| — | 5.70 | 6.80 | 6.25 | +0.29 | 45.5% | 197.5 | 45.5% | -0.71 | 3.88 | 3.70 | 4.05 | — |
| — | 4.60 | 4.90 | 4.75 | +0.24 | 45.3% | 200 | 45.3% | -0.77 | 5.12 | 4.90 | 5.35 | — |
| — | 3.40 | 4.15 | 3.77 | +0.19 | 45.1% | 202.5 | 45.1% | -0.82 | 6.62 | 6.05 | 7.20 | — |
| — | 2.67 | 2.98 | 2.83 | +0.15 | 45.0% | 205 | 45.0% | -0.86 | 8.22 | 7.60 | 8.85 | — |
| — | 1.91 | 2.40 | 2.15 | +0.11 | 44.9% | 207.5 | 44.9% | -0.89 | 10.03 | 9.30 | 10.75 | — |
| — | 1.19 | 1.55 | 1.37 | +0.09 | 44.9% | 210 | 44.9% | -0.92 | 11.82 | 10.85 | 12.80 | — |
| — | 1.02 | 1.30 | 1.16 | +0.07 | 44.9% | 212.5 | 44.9% | -0.94 | 14.07 | 12.85 | 15.30 | — |
| — | 0.70 | 0.83 | 0.77 | +0.05 | 45.0% | 215 | — | — | 16.27 | 15.05 | 17.50 | — |
| — | 0.46 | 0.62 | 0.54 | +0.04 | 45.1% | 217.5 | 45.1% | -0.97 | 18.50 | 17.20 | 19.80 | — |
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.