Spot 199.61
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.85 | 40.55 | 39.20 | +0.99 | 66.8% | 160 | 66.8% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 35.40 | 38.50 | 36.95 | +0.99 | 64.4% | 162.5 | 64.4% | -0.01 | — | — | 0.29 | — |
| — | 32.85 | 35.50 | 34.17 | +0.99 | 62.0% | 165 | 62.0% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 30.40 | 33.30 | 31.85 | +0.98 | 59.7% | 167.5 | 59.7% | -0.02 | — | — | 0.35 | — |
| — | 27.90 | 30.85 | 29.38 | +0.98 | 57.5% | 170 | 57.5% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 25.45 | 28.25 | 26.85 | +0.97 | 55.4% | 172.5 | 55.4% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 23.20 | 26.00 | 24.60 | +0.96 | 53.5% | 175 | 53.5% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 20.85 | 23.75 | 22.30 | +0.94 | 51.8% | 177.5 | 51.8% | -0.06 | 0.30 | 0.21 | 0.39 | — |
| — | 18.35 | 21.35 | 19.85 | +0.92 | 50.3% | 180 | 50.3% | -0.08 | 0.36 | 0.28 | 0.45 | — |
| — | 15.80 | 18.70 | 17.25 | +0.90 | 48.9% | 182.5 | 48.9% | -0.11 | 0.55 | 0.42 | 0.67 | — |
| — | 13.80 | 16.70 | 15.25 | +0.86 | 47.7% | 185 | 47.7% | -0.14 | 0.79 | 0.63 | 0.94 | — |
| — | 12.00 | 14.60 | 13.30 | +0.82 | 46.7% | 187.5 | 46.7% | -0.18 | 1.16 | 0.92 | 1.39 | — |
| — | 9.85 | 11.75 | 10.80 | +0.77 | 45.8% | 190 | 45.8% | -0.23 | 1.57 | 1.30 | 1.84 | — |
| — | 8.25 | 10.00 | 9.12 | +0.71 | 45.1% | 192.5 | 45.1% | -0.29 | 2.36 | 1.99 | 2.73 | — |
| — | 7.30 | 8.10 | 7.70 | +0.65 | 44.6% | 195 | 44.6% | -0.35 | 2.88 | 2.56 | 3.20 | — |
| — | 5.35 | 6.45 | 5.90 | +0.58 | 44.3% | 197.5 | 44.3% | -0.42 | 4.12 | 3.90 | 4.35 | — |
| — | 4.25 | 5.00 | 4.62 | +0.51 | 44.1% | 200 | 44.1% | -0.49 | 5.12 | 4.30 | 5.95 | — |
| — | 3.55 | 4.00 | 3.77 | +0.44 | 44.1% | 202.5 | 44.1% | -0.57 | 6.80 | 5.80 | 7.80 | — |
| — | 2.75 | 2.92 | 2.83 | +0.37 | 44.2% | 205 | 44.2% | -0.63 | 8.50 | 7.50 | 9.50 | — |
| — | 1.76 | 2.44 | 2.10 | +0.30 | 44.5% | 207.5 | 44.5% | -0.70 | 10.38 | 9.35 | 11.40 | — |
| — | 1.25 | 1.76 | 1.50 | +0.25 | 44.8% | 210 | 44.8% | -0.75 | 12.38 | 11.35 | 13.40 | — |
| — | 0.69 | 1.27 | 0.98 | +0.20 | 45.3% | 212.5 | 45.3% | -0.80 | 14.45 | 13.30 | 15.60 | — |
| — | 0.44 | 1.04 | 0.74 | +0.15 | 45.9% | 215 | 45.9% | -0.85 | 16.43 | 15.05 | 17.80 | — |
| — | 0.20 | 0.74 | 0.47 | +0.12 | 46.6% | 217.5 | 46.6% | -0.88 | 18.85 | 17.40 | 20.30 | — |
| — | 0.10 | 0.50 | 0.30 | +0.09 | 47.3% | 220 | 47.3% | -0.91 | 21.18 | 19.70 | 22.65 | — |
| — | 0.01 | 0.55 | 0.28 | +0.07 | 48.2% | 222.5 | 48.2% | -0.93 | 23.68 | 22.30 | 25.05 | — |
| — | 0.12 | 0.87 | 0.49 | +0.06 | 49.1% | 225 | 49.1% | -0.95 | 25.98 | 24.50 | 27.45 | — |
| — | — | 0.65 | — | +0.04 | 50.1% | 227.5 | 50.1% | -0.96 | 28.55 | 27.20 | 29.90 | — |
| — | 0.01 | 0.34 | 0.17 | +0.03 | 51.2% | 230 | 51.2% | -0.97 | 30.80 | 29.25 | 32.35 | — |
| — | — | 0.15 | — | +0.02 | 52.2% | 232.5 | 52.2% | -0.98 | 33.38 | 31.90 | 34.85 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 53.3% | 235 | 53.3% | -0.99 | 36.08 | 34.80 | 37.35 | — |
| — | — | 0.93 | — | +0.01 | 54.4% | 237.5 | 54.4% | -0.99 | 38.40 | 36.95 | 39.85 | — |
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.