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 | |
| — | 53.90 | 55.80 | 54.85 | +0.89 | 55.7% | 150 | 55.7% | -0.12 | 3.60 | 3.20 | 4.00 | — |
| — | 49.80 | 52.15 | 50.98 | +0.86 | 55.2% | 155 | 55.2% | -0.14 | 4.15 | 3.65 | 4.65 | — |
| — | 45.85 | 48.15 | 47.00 | +0.84 | 54.7% | 160 | 54.7% | -0.16 | 5.12 | 4.70 | 5.55 | — |
| — | 42.10 | 44.40 | 43.25 | +0.81 | 54.2% | 165 | 54.2% | -0.19 | 6.40 | 6.20 | 6.60 | — |
| — | 38.45 | 40.75 | 39.60 | +0.78 | 53.8% | 170 | 53.8% | -0.22 | 7.80 | 7.55 | 8.05 | — |
| — | 35.05 | 37.30 | 36.17 | +0.75 | 53.5% | 175 | 53.5% | -0.26 | 9.18 | 8.80 | 9.55 | — |
| — | 31.80 | 34.05 | 32.92 | +0.71 | 53.2% | 180 | 53.2% | -0.29 | 11.03 | 10.75 | 11.30 | — |
| — | 28.75 | 30.65 | 29.70 | +0.68 | 52.9% | 185 | 52.9% | -0.33 | 12.97 | 11.65 | 14.30 | — |
| — | 26.15 | 27.70 | 26.93 | +0.64 | 52.7% | 190 | 52.7% | -0.36 | 14.95 | 14.20 | 15.70 | — |
| — | 23.35 | 25.55 | 24.45 | +0.60 | 52.5% | 195 | 52.5% | -0.40 | 17.32 | 16.65 | 18.00 | — |
| — | 21.65 | 22.40 | 22.02 | +0.57 | 52.4% | 200 | 52.4% | -0.44 | 20.18 | 19.55 | 20.80 | — |
| — | 16.60 | 18.65 | 17.62 | +0.49 | 52.2% | 210 | 52.2% | -0.52 | 25.77 | 24.85 | 26.70 | — |
| — | 13.80 | 14.40 | 14.10 | +0.42 | 52.1% | 220 | 52.1% | -0.59 | 31.73 | 30.75 | 32.70 | — |
| — | 10.90 | 11.80 | 11.35 | +0.36 | 52.1% | 230 | 52.1% | -0.66 | 39.27 | 38.35 | 40.20 | — |
| — | 8.35 | 9.05 | 8.70 | +0.30 | 52.2% | 240 | 52.2% | -0.72 | 46.67 | 45.50 | 47.85 | — |
| — | 6.45 | 7.25 | 6.85 | +0.25 | 52.5% | 250 | 52.5% | -0.77 | 54.70 | 53.40 | 56.00 | — |
| — | 4.95 | 5.75 | 5.35 | +0.20 | 52.8% | 260 | 52.8% | -0.82 | 63.30 | 62.05 | 64.55 | — |
| — | 3.95 | 4.50 | 4.22 | +0.17 | 53.2% | 270 | 53.2% | -0.85 | 72.20 | 70.90 | 73.50 | — |
| — | 3.05 | 4.20 | 3.62 | — | — | 280 | 53.7% | -0.89 | 81.45 | 80.20 | 82.70 | — |
| — | 2.34 | 3.45 | 2.90 | — | — | 290 | — | — | 90.90 | 89.30 | 92.50 | — |
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.