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 | |
| — | 38.65 | 41.55 | 40.10 | +0.99 | 61.1% | 160 | 61.1% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 36.20 | 39.15 | 37.67 | +0.99 | 59.7% | 162.5 | 59.7% | -0.01 | — | — | 0.35 | — |
| — | 33.70 | 36.85 | 35.27 | +0.99 | 58.4% | 165 | 58.4% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 31.25 | 34.25 | 32.75 | +0.98 | 57.1% | 167.5 | 57.1% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 28.80 | 31.70 | 30.25 | +0.98 | 55.8% | 170 | 55.8% | -0.02 | 0.20 | 0.01 | 0.39 | — |
| — | 26.35 | 29.00 | 27.68 | +0.97 | 54.6% | 172.5 | 54.6% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 24.45 | 26.70 | 25.57 | +0.96 | 53.5% | 175 | 53.5% | -0.04 | 0.34 | 0.20 | 0.49 | — |
| — | 21.50 | 24.40 | 22.95 | +0.94 | 52.4% | 177.5 | 52.4% | -0.06 | 0.39 | 0.26 | 0.52 | — |
| — | 19.15 | 22.15 | 20.65 | +0.92 | 51.4% | 180 | 51.4% | -0.08 | 0.57 | 0.44 | 0.70 | — |
| — | 16.85 | 19.75 | 18.30 | +0.90 | 50.5% | 182.5 | 50.5% | -0.11 | 0.71 | 0.61 | 0.81 | — |
| — | 15.00 | 16.85 | 15.93 | +0.86 | 49.7% | 185 | 49.7% | -0.14 | 1.09 | 0.87 | 1.31 | — |
| — | 12.90 | 15.50 | 14.20 | +0.82 | 49.0% | 187.5 | 49.0% | -0.18 | 1.35 | 1.23 | 1.48 | — |
| — | 11.20 | 12.90 | 12.05 | +0.77 | 48.4% | 190 | 48.4% | -0.23 | 1.86 | 1.67 | 2.05 | — |
| — | 9.40 | 11.00 | 10.20 | +0.71 | 47.9% | 192.5 | 47.9% | -0.29 | 2.50 | 2.25 | 2.75 | — |
| — | 8.00 | 9.20 | 8.60 | +0.65 | 47.5% | 195 | 47.5% | -0.35 | 3.35 | 3.10 | 3.60 | — |
| — | 6.50 | 7.45 | 6.97 | +0.58 | 47.2% | 197.5 | 47.2% | -0.42 | 4.42 | 4.30 | 4.55 | — |
| — | 4.80 | 5.80 | 5.30 | +0.51 | 47.0% | 200 | 47.0% | -0.49 | 5.62 | 5.35 | 5.90 | — |
| — | 4.15 | 4.85 | 4.50 | +0.44 | 46.9% | 202.5 | 46.9% | -0.57 | 6.85 | 6.10 | 7.60 | — |
| — | 3.25 | 3.75 | 3.50 | +0.37 | 46.8% | 205 | 46.8% | -0.63 | 8.50 | 7.80 | 9.20 | — |
| — | 2.50 | 2.98 | 2.74 | +0.30 | 46.9% | 207.5 | 46.9% | -0.70 | 10.25 | 9.45 | 11.05 | — |
| — | 1.90 | 2.18 | 2.04 | +0.25 | 47.0% | 210 | 47.0% | -0.75 | 12.05 | 11.20 | 12.90 | — |
| — | 1.40 | 1.76 | 1.58 | +0.20 | 47.3% | 212.5 | 47.3% | -0.80 | 13.88 | 13.05 | 14.70 | — |
| — | 0.97 | 1.35 | 1.16 | +0.15 | 47.5% | 215 | 47.5% | -0.85 | 16.15 | 15.10 | 17.20 | — |
| — | 0.64 | 1.36 | 1.00 | +0.12 | 47.9% | 217.5 | 47.9% | -0.88 | 18.35 | 17.30 | 19.40 | — |
| — | 0.39 | 0.70 | 0.55 | +0.09 | 48.3% | 220 | 48.3% | -0.91 | 20.55 | 19.00 | 22.10 | — |
| — | 0.26 | 0.76 | 0.51 | +0.07 | 48.8% | 222.5 | 48.8% | -0.93 | 23.05 | 21.65 | 24.45 | — |
| — | 0.19 | 0.41 | 0.30 | +0.06 | 49.3% | 225 | 49.3% | -0.95 | 25.38 | 24.00 | 26.75 | — |
| — | 0.03 | 0.40 | 0.21 | +0.04 | 49.9% | 227.5 | 49.9% | -0.96 | 27.90 | 26.65 | 29.15 | — |
| — | 0.08 | 0.30 | 0.19 | +0.03 | 50.5% | 230 | 50.5% | -0.97 | 30.23 | 28.85 | 31.60 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 51.2% | 232.5 | 51.2% | -0.98 | 32.60 | 31.15 | 34.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 51.8% | 235 | 51.8% | -0.99 | 35.17 | 33.45 | 36.90 | — |
| — | — | 0.20 | — | +0.01 | 52.5% | 237.5 | 52.5% | -0.99 | 37.52 | 36.00 | 39.05 | — |
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.