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 | |
| — | 52.80 | 55.60 | 54.20 | +0.89 | 55.6% | 150 | 55.6% | -0.12 | 3.52 | 3.25 | 3.80 | — |
| — | 48.85 | 51.65 | 50.25 | +0.86 | 55.2% | 155 | 55.2% | -0.14 | 4.25 | 3.70 | 4.80 | — |
| — | 45.00 | 48.10 | 46.55 | +0.84 | 54.8% | 160 | — | — | 5.15 | 4.65 | 5.65 | — |
| — | 40.95 | 44.05 | 42.50 | +0.81 | 54.4% | 165 | 54.4% | -0.19 | 6.58 | 6.20 | 6.95 | — |
| — | 37.65 | 39.95 | 38.80 | +0.78 | 54.1% | 170 | 54.1% | -0.22 | 8.00 | 7.60 | 8.40 | — |
| — | 34.60 | 36.55 | 35.58 | +0.75 | 53.8% | 175 | 53.8% | -0.26 | 9.60 | 9.20 | 10.00 | — |
| — | 31.05 | 33.35 | 32.20 | +0.71 | 53.6% | 180 | 53.6% | -0.29 | 11.35 | 10.85 | 11.85 | — |
| — | 28.05 | 30.85 | 29.45 | +0.68 | 53.4% | 185 | 53.4% | -0.33 | 13.22 | 12.60 | 13.85 | — |
| — | 24.85 | 27.55 | 26.20 | +0.64 | 53.2% | 190 | 53.2% | -0.36 | 15.30 | 15.05 | 15.55 | — |
| — | 22.55 | 25.00 | 23.77 | +0.60 | 53.0% | 195 | 53.0% | -0.40 | 17.80 | 17.20 | 18.40 | — |
| — | 21.00 | 22.40 | 21.70 | +0.57 | 52.9% | 200 | — | — | 20.30 | 18.90 | 21.70 | — |
| — | 16.00 | 18.05 | 17.02 | +0.49 | 52.7% | 210 | 52.7% | -0.52 | 26.15 | 25.20 | 27.10 | — |
| — | 13.30 | 14.60 | 13.95 | — | — | 220 | 52.7% | -0.59 | 32.33 | 31.65 | 33.00 | — |
| — | 10.15 | 11.30 | 10.72 | — | — | 230 | 52.7% | -0.66 | 39.73 | 38.45 | 41.00 | — |
| — | 7.60 | 9.30 | 8.45 | +0.30 | 52.9% | 240 | — | — | 47.48 | 46.15 | 48.80 | — |
| — | 6.40 | 7.00 | 6.70 | +0.25 | 53.1% | 250 | 53.1% | -0.77 | 55.48 | 54.40 | 56.55 | — |
| — | 4.55 | 5.50 | 5.03 | +0.20 | 53.5% | 260 | 53.5% | -0.82 | 64.25 | 62.75 | 65.75 | — |
| — | 3.70 | 4.45 | 4.08 | +0.17 | 54.0% | 270 | 54.0% | -0.85 | 73.03 | 71.60 | 74.45 | — |
| — | 2.70 | 4.30 | 3.50 | +0.14 | 54.7% | 280 | 54.7% | -0.89 | 82.33 | 80.85 | 83.80 | — |
| — | 2.10 | 3.70 | 2.90 | +0.12 | 55.4% | 290 | 55.4% | -0.91 | 91.75 | 90.25 | 93.25 | — |
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.