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 | |
| — | 55.60 | 57.85 | 56.73 | — | — | 150 | — | — | 4.60 | 4.25 | 4.95 | — |
| — | 51.70 | 53.60 | 52.65 | — | — | 155 | — | — | 5.62 | 5.20 | 6.05 | — |
| — | 47.95 | 50.15 | 49.05 | — | — | 160 | — | — | 6.78 | 6.55 | 7.00 | — |
| — | 44.30 | 46.55 | 45.42 | — | — | 165 | — | — | 7.97 | 7.65 | 8.30 | — |
| — | 40.90 | 43.10 | 42.00 | — | — | 170 | — | — | 9.43 | 9.05 | 9.80 | — |
| — | 37.65 | 39.85 | 38.75 | — | — | 175 | — | — | 11.05 | 10.65 | 11.45 | — |
| — | 34.55 | 36.75 | 35.65 | — | — | 180 | — | — | 13.03 | 12.70 | 13.35 | — |
| — | 31.85 | 33.60 | 32.73 | — | — | 185 | — | — | 15.05 | 14.75 | 15.35 | — |
| — | 29.25 | 31.05 | 30.15 | — | — | 190 | — | — | 17.25 | 16.90 | 17.60 | — |
| — | 26.85 | 28.50 | 27.68 | — | — | 195 | — | — | 19.38 | 18.75 | 20.00 | — |
| — | 24.70 | 25.45 | 25.07 | — | — | 200 | 51.9% | -0.43 | 22.62 | 22.25 | 23.00 | — |
| — | 20.15 | 21.20 | 20.68 | +0.51 | 51.7% | 210 | 51.7% | -0.50 | 28.15 | 27.35 | 28.95 | — |
| — | 16.55 | 18.05 | 17.30 | +0.45 | 51.6% | 220 | 51.6% | -0.56 | 34.05 | 33.20 | 34.90 | — |
| — | 13.10 | 14.75 | 13.93 | +0.39 | 51.6% | 230 | 51.6% | -0.62 | 41.27 | 40.20 | 42.35 | — |
| — | 11.30 | 12.25 | 11.78 | +0.34 | 51.7% | 240 | 51.7% | -0.68 | 48.70 | 47.55 | 49.85 | — |
| — | 8.55 | 9.70 | 9.12 | +0.29 | 51.8% | 250 | 51.8% | -0.73 | 56.65 | 55.55 | 57.75 | — |
| — | 7.15 | 8.10 | 7.62 | +0.25 | 52.1% | 260 | 52.1% | -0.78 | 64.72 | 63.40 | 66.05 | — |
| — | 5.75 | 6.55 | 6.15 | +0.21 | 52.4% | 270 | 52.4% | -0.81 | 73.40 | 72.10 | 74.70 | — |
| — | 4.50 | 5.35 | 4.92 | +0.18 | 52.9% | 280 | — | — | 82.30 | 80.95 | 83.65 | — |
| — | 3.75 | 4.40 | 4.08 | — | — | 290 | 53.4% | -0.88 | 91.58 | 90.30 | 92.85 | 0 |
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.