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 | |
| — | 55.20 | 56.95 | 56.08 | +0.87 | 54.5% | 150 | 54.5% | -0.13 | 4.83 | 4.30 | 5.35 | — |
| — | 51.25 | 53.85 | 52.55 | +0.85 | 54.1% | 155 | 54.1% | -0.16 | 5.83 | 5.35 | 6.30 | — |
| — | 46.85 | 50.35 | 48.60 | +0.82 | 53.7% | 160 | 53.7% | -0.18 | 6.60 | 6.00 | 7.20 | — |
| — | 43.20 | 46.55 | 44.88 | +0.79 | 53.4% | 165 | 53.4% | -0.21 | 8.15 | 7.70 | 8.60 | — |
| — | 39.75 | 42.35 | 41.05 | +0.77 | 53.1% | 170 | 53.1% | -0.24 | 9.75 | 9.35 | 10.15 | — |
| — | 36.85 | 39.10 | 37.98 | +0.74 | 52.8% | 175 | 52.8% | -0.27 | 11.00 | 10.15 | 11.85 | — |
| — | 33.80 | 36.00 | 34.90 | +0.71 | 52.6% | 180 | 52.6% | -0.30 | 13.38 | 12.60 | 14.15 | — |
| — | 30.90 | 33.15 | 32.02 | +0.67 | 52.4% | 185 | 52.4% | -0.33 | 15.22 | 14.70 | 15.75 | — |
| — | 28.10 | 30.45 | 29.27 | +0.64 | 52.2% | 190 | 52.2% | -0.36 | 17.45 | 16.85 | 18.05 | — |
| — | 26.25 | 28.30 | 27.27 | +0.61 | 52.1% | 195 | 52.1% | -0.40 | 19.82 | 19.25 | 20.40 | — |
| — | 23.80 | 25.15 | 24.48 | +0.58 | 52.0% | 200 | 52.0% | -0.43 | 22.68 | 21.70 | 23.65 | — |
| — | 19.70 | 21.20 | 20.45 | +0.51 | 51.8% | 210 | 51.8% | -0.50 | 28.15 | 27.30 | 29.00 | — |
| — | 15.35 | 17.30 | 16.32 | +0.45 | 51.7% | 220 | 51.7% | -0.56 | 34.45 | 33.15 | 35.75 | — |
| — | 13.20 | 14.75 | 13.97 | +0.39 | 51.7% | 230 | 51.7% | -0.62 | 41.80 | 40.65 | 42.95 | 26 |
| — | 10.65 | 12.20 | 11.43 | +0.34 | 51.8% | 240 | 51.8% | -0.68 | 49.35 | 48.20 | 50.50 | — |
| 1,010 | 8.70 | 9.65 | 9.18 | +0.29 | 51.9% | 250 | 51.9% | -0.73 | 57.40 | 56.35 | 58.45 | — |
| — | 6.60 | 8.05 | 7.33 | +0.25 | 52.1% | 260 | 52.1% | -0.78 | 65.45 | 64.05 | 66.85 | 7 |
| — | 5.45 | 7.30 | 6.38 | +0.21 | 52.5% | 270 | 52.5% | -0.81 | 74.35 | 72.90 | 75.80 | — |
| 128 | 4.30 | 6.15 | 5.22 | +0.18 | 52.9% | 280 | 52.9% | -0.85 | 83.38 | 81.90 | 84.85 | 12 |
| — | 3.50 | 4.40 | 3.95 | +0.15 | 53.4% | 290 | 53.4% | -0.88 | 92.38 | 91.00 | 93.75 | — |
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.