Spot 197.85
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.85 | 51.10 | 48.98 | +1.00 | 45.8% | 150 | 45.8% | -0.00 | — | — | 0.01 | — |
| — | 42.45 | 46.15 | 44.30 | — | — | 155 | — | — | — | — | 0.01 | — |
| — | 37.10 | 41.15 | 39.12 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 32.45 | 36.15 | 34.30 | +1.00 | 36.3% | 165 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 27.50 | 31.20 | 29.35 | +0.99 | 33.9% | 170 | 33.9% | -0.01 | — | — | 0.17 | — |
| — | 24.95 | 28.75 | 26.85 | +0.99 | 32.9% | 172.5 | 32.9% | -0.01 | — | — | 1.50 | — |
| — | 22.75 | 26.25 | 24.50 | +0.98 | 32.1% | 175 | 32.1% | -0.02 | 0.09 | 0.06 | 0.12 | — |
| — | 20.10 | 23.85 | 21.98 | +0.97 | 31.3% | 177.5 | 31.3% | -0.03 | 0.14 | 0.08 | 0.20 | — |
| — | 17.65 | 21.45 | 19.55 | +0.95 | 30.7% | 180 | — | — | — | — | — | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 190 | — | — | — | — | — | — |
| — | 5.75 | 10.35 | 8.05 | +0.70 | 29.6% | 192.5 | 29.6% | -0.30 | 2.28 | 2.12 | 2.44 | — |
| — | 6.00 | 6.90 | 6.45 | +0.63 | 29.6% | 195 | 29.6% | -0.38 | 3.12 | 2.88 | 3.35 | — |
| — | 4.75 | 5.40 | 5.08 | +0.54 | 29.6% | 197.5 | 29.6% | -0.47 | 4.12 | 3.85 | 4.40 | — |
| — | 3.50 | 4.05 | 3.77 | +0.45 | 29.7% | 200 | 29.7% | -0.55 | 5.42 | 5.10 | 5.75 | — |
| — | 2.80 | 3.00 | 2.90 | +0.37 | 29.8% | 202.5 | 29.8% | -0.64 | 6.97 | 6.55 | 7.40 | — |
| — | 1.99 | 2.41 | 2.20 | +0.29 | 30.0% | 205 | 30.0% | -0.71 | 9.62 | 8.25 | 11.00 | — |
| — | 1.38 | 1.65 | 1.51 | +0.23 | 30.2% | 207.5 | 30.2% | -0.77 | 10.15 | 8.90 | 11.40 | — |
| — | 0.99 | 1.21 | 1.10 | +0.17 | 30.5% | 210 | 30.5% | -0.83 | 12.75 | 11.90 | 13.60 | — |
| — | 0.72 | 0.90 | 0.81 | +0.13 | 30.9% | 212.5 | 30.9% | -0.88 | 14.78 | 12.20 | 17.35 | — |
| — | 0.52 | 0.60 | 0.56 | +0.10 | 31.4% | 215 | — | — | 17.20 | 15.85 | 18.55 | — |
| — | 0.27 | 0.51 | 0.39 | — | — | 217.5 | — | — | 18.88 | 16.90 | 20.85 | — |
| — | 0.26 | 0.38 | 0.32 | — | — | 220 | — | — | 21.18 | 19.40 | 22.95 | — |
| — | — | 1.01 | — | +0.04 | 33.3% | 222.5 | 33.3% | -0.98 | 23.80 | 21.70 | 25.90 | — |
| — | 0.06 | 0.26 | 0.16 | +0.03 | 34.2% | 225 | 34.2% | -0.99 | 26.05 | 24.20 | 27.90 | — |
| — | — | 0.14 | — | — | — | 230 | — | — | 32.17 | 30.95 | 33.40 | — |
| — | — | 0.08 | — | — | — | 235 | — | — | 36.50 | 34.85 | 38.15 | — |
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.