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 | |
| — | 38.10 | 41.10 | 39.60 | +0.98 | 56.5% | 160 | 56.5% | -0.02 | 0.23 | 0.15 | 0.32 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 33.20 | 36.15 | 34.67 | +0.97 | 54.4% | 165 | 54.4% | -0.03 | 0.32 | 0.01 | 0.62 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 28.50 | 31.55 | 30.02 | +0.95 | 52.3% | 170 | 52.3% | -0.05 | 0.47 | 0.23 | 0.72 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 24.30 | 26.80 | 25.55 | +0.91 | 50.5% | 175 | 50.5% | -0.09 | 0.71 | 0.45 | 0.98 | — |
| — | 21.35 | 24.20 | 22.77 | +0.89 | 49.7% | 177.5 | 49.7% | -0.11 | 0.99 | 0.70 | 1.29 | — |
| — | 19.80 | 21.85 | 20.82 | +0.87 | 49.0% | 180 | 49.0% | -0.13 | 1.25 | 1.01 | 1.49 | — |
| — | 17.35 | 20.10 | 18.73 | +0.83 | 48.3% | 182.5 | 48.3% | -0.17 | 1.82 | 1.36 | 2.28 | — |
| — | 15.00 | 18.20 | 16.60 | +0.80 | 47.7% | 185 | 47.7% | -0.20 | 2.15 | 1.88 | 2.42 | — |
| — | 13.05 | 15.50 | 14.28 | +0.76 | 47.2% | 187.5 | 47.2% | -0.24 | 2.73 | 2.35 | 3.10 | — |
| — | 11.50 | 13.75 | 12.62 | +0.72 | 46.7% | 190 | 46.7% | -0.28 | 3.42 | 3.00 | 3.85 | — |
| — | 10.20 | 11.90 | 11.05 | +0.67 | 46.4% | 192.5 | 46.4% | -0.33 | 4.25 | 3.80 | 4.70 | — |
| — | 9.05 | 10.10 | 9.57 | +0.62 | 46.1% | 195 | 46.1% | -0.38 | 5.08 | 4.05 | 6.10 | — |
| — | 7.20 | 9.10 | 8.15 | +0.57 | 45.8% | 197.5 | 45.8% | -0.43 | 6.47 | 5.55 | 7.40 | — |
| — | 6.35 | 7.50 | 6.92 | +0.52 | 45.7% | 200 | 45.7% | -0.48 | 7.95 | 7.05 | 8.85 | — |
| — | 5.40 | 6.60 | 6.00 | +0.47 | 45.6% | 202.5 | 45.6% | -0.54 | 8.80 | 7.50 | 10.10 | — |
| — | 4.45 | 5.10 | 4.78 | +0.41 | 45.6% | 205 | 45.6% | -0.59 | 10.60 | 9.50 | 11.70 | — |
| — | 3.60 | 4.50 | 4.05 | +0.37 | 45.7% | 207.5 | 45.7% | -0.64 | 12.25 | 11.15 | 13.35 | — |
| — | 2.96 | 4.15 | 3.56 | +0.32 | 45.8% | 210 | 45.8% | -0.68 | 14.03 | 12.95 | 15.10 | — |
| — | 2.31 | 3.40 | 2.85 | +0.28 | 46.0% | 212.5 | 46.0% | -0.72 | 15.93 | 14.85 | 17.00 | — |
| — | 1.64 | 2.43 | 2.04 | +0.24 | 46.3% | 215 | 46.3% | -0.76 | 18.10 | 16.85 | 19.35 | — |
| — | 1.39 | 2.15 | 1.77 | +0.21 | 46.6% | 217.5 | 46.6% | -0.80 | 20.20 | 18.95 | 21.45 | — |
| — | 1.25 | 1.71 | 1.48 | +0.18 | 47.0% | 220 | 47.0% | -0.83 | 22.18 | 20.70 | 23.65 | — |
| — | 0.78 | 1.62 | 1.20 | +0.15 | 47.4% | 222.5 | 47.4% | -0.86 | 24.43 | 23.00 | 25.85 | — |
| — | 0.85 | 1.14 | 0.99 | +0.13 | 47.9% | 225 | 47.9% | -0.88 | 26.48 | 25.15 | 27.80 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 0.44 | 0.66 | 0.55 | +0.09 | 49.0% | 230 | 49.0% | -0.92 | 31.27 | 29.80 | 32.75 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 0.02 | 0.79 | 0.41 | +0.06 | 50.2% | 235 | 50.2% | -0.95 | 36.12 | 34.70 | 37.55 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
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.