Spot 199.61
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.05 | 40.80 | 39.92 | +1.00 | 148.1% | 160 | 148.1% | -0.00 | — | — | 0.01 | — |
| — | 35.95 | 38.90 | 37.42 | +1.00 | 140.9% | 162.5 | 140.9% | -0.00 | — | — | 0.75 | — |
| — | 33.90 | 35.95 | 34.92 | +1.00 | 133.6% | 165 | 133.6% | -0.00 | — | — | 0.09 | — |
| — | 31.00 | 34.00 | 32.50 | +1.00 | 126.2% | 167.5 | 126.2% | -0.00 | — | — | 0.25 | — |
| — | 28.90 | 30.95 | 29.93 | +1.00 | 118.6% | 170 | 118.6% | -0.00 | — | — | 0.15 | — |
| — | 26.40 | 28.45 | 27.43 | +0.99 | 110.9% | 172.5 | 110.9% | -0.01 | 0.36 | 0.01 | 0.71 | — |
| — | 23.90 | 25.95 | 24.93 | +0.99 | 103.1% | 175 | 103.1% | -0.01 | — | — | 0.07 | — |
| — | 21.05 | 24.15 | 22.60 | +0.99 | 95.4% | 177.5 | 95.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 18.90 | 20.95 | 19.93 | +0.99 | 88.1% | 180 | 88.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 16.40 | 18.45 | 17.43 | +0.98 | 81.0% | 182.5 | 81.0% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 13.95 | 16.00 | 14.97 | +0.98 | 74.2% | 185 | 74.2% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 11.50 | 13.55 | 12.53 | +0.96 | 67.8% | 187.5 | 67.8% | -0.04 | 0.10 | 0.05 | 0.16 | — |
| — | 9.15 | 11.15 | 10.15 | +0.94 | 62.0% | 190 | 62.0% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 6.70 | 8.85 | 7.78 | +0.89 | 57.5% | 192.5 | 57.5% | -0.11 | 0.31 | 0.15 | 0.47 | — |
| — | 4.90 | 6.20 | 5.55 | +0.80 | 54.6% | 195 | 54.6% | -0.20 | 0.61 | 0.47 | 0.75 | — |
| — | 3.30 | 4.30 | 3.80 | +0.66 | 53.5% | 197.5 | 53.5% | -0.34 | 1.25 | 1.08 | 1.43 | — |
| — | 1.91 | 2.38 | 2.15 | +0.47 | 53.8% | 200 | 53.8% | -0.53 | 2.21 | 1.82 | 2.61 | — |
| — | 0.93 | 1.34 | 1.14 | +0.31 | 54.7% | 202.5 | 54.7% | -0.69 | 3.77 | 3.20 | 4.35 | — |
| — | 0.54 | 0.75 | 0.65 | +0.18 | 56.2% | 205 | 56.2% | -0.82 | 5.60 | 4.90 | 6.30 | — |
| — | 0.16 | 0.48 | 0.32 | +0.10 | 58.4% | 207.5 | 58.4% | -0.90 | 7.65 | 6.40 | 8.90 | — |
| — | 0.13 | 0.17 | 0.15 | +0.06 | 61.3% | 210 | 61.3% | -0.95 | 10.18 | 9.15 | 11.20 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 64.7% | 212.5 | 64.7% | -0.97 | 12.65 | 11.65 | 13.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 69.0% | 215 | 69.0% | -0.98 | 14.90 | 13.80 | 16.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 74.1% | 217.5 | 74.1% | -0.99 | 17.57 | 16.10 | 19.05 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 79.8% | 220 | 79.8% | -0.99 | 20.12 | 19.10 | 21.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 85.5% | 222.5 | 85.5% | -0.99 | 22.50 | 20.95 | 24.05 | — |
| — | — | 0.10 | — | +0.01 | 91.0% | 225 | 91.0% | -1.00 | 25.30 | 24.05 | 26.55 | — |
| — | — | 2.13 | — | — | — | 227.5 | 95.5% | -1.00 | 27.52 | 26.00 | 29.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 98.9% | 230 | 98.9% | -1.00 | 30.12 | 29.10 | 31.15 | — |
| — | — | 0.25 | — | +0.00 | 101.8% | 235 | 101.8% | -1.00 | 35.12 | 33.70 | 36.55 | — |
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.