Spot 199.19
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 44.40 | 41.75 | +0.91 | 64.9% | 160 | 64.9% | -0.09 | 1.68 | 1.43 | 1.93 | — |
| — | 36.85 | 42.00 | 39.42 | +0.89 | 64.5% | 162.5 | 64.5% | -0.11 | 2.08 | 1.65 | 2.51 | — |
| — | 34.55 | 40.15 | 37.35 | +0.88 | 64.2% | 165 | 64.2% | -0.13 | 2.30 | 2.15 | 2.45 | — |
| — | 32.45 | 37.95 | 35.20 | +0.86 | 64.0% | 167.5 | 64.0% | -0.14 | 2.59 | 1.53 | 3.65 | — |
| — | 30.40 | 35.70 | 33.05 | +0.84 | 63.7% | 170 | 63.7% | -0.16 | 3.12 | 2.75 | 3.50 | — |
| — | 29.10 | 33.95 | 31.52 | +0.82 | 63.6% | 172.5 | 63.6% | -0.18 | 3.50 | 3.15 | 3.85 | — |
| — | 26.50 | 31.85 | 29.18 | +0.80 | 63.4% | 175 | 63.4% | -0.20 | 4.10 | 3.55 | 4.65 | — |
| — | 24.65 | 30.15 | 27.40 | +0.77 | 63.3% | 177.5 | 63.3% | -0.23 | 5.72 | 4.65 | 6.80 | — |
| — | 22.90 | 28.20 | 25.55 | +0.75 | 63.2% | 180 | 63.2% | -0.25 | 5.55 | 5.15 | 5.95 | — |
| — | 21.20 | 26.40 | 23.80 | +0.73 | 63.1% | 182.5 | 63.1% | -0.28 | 6.28 | 5.85 | 6.70 | — |
| — | 19.55 | 24.80 | 22.18 | +0.70 | 63.1% | 185 | 63.1% | -0.30 | 7.22 | 4.60 | 9.85 | — |
| — | 18.00 | 23.25 | 20.62 | +0.67 | 63.1% | 187.5 | 63.1% | -0.33 | 8.12 | 5.55 | 10.70 | — |
| — | 17.70 | 21.80 | 19.75 | +0.65 | 63.1% | 190 | 63.1% | -0.36 | 10.12 | 8.70 | 11.55 | — |
| — | 15.30 | 20.40 | 17.85 | +0.62 | 63.2% | 192.5 | 63.2% | -0.38 | 10.38 | 9.85 | 10.90 | — |
| — | 13.80 | 17.75 | 15.78 | +0.59 | 63.2% | 195 | 63.2% | -0.41 | 11.43 | 9.45 | 13.40 | — |
| — | 14.75 | 16.10 | 15.43 | +0.56 | 63.3% | 197.5 | 63.3% | -0.44 | 13.47 | 11.90 | 15.05 | — |
| — | 13.75 | 14.65 | 14.20 | +0.53 | 63.4% | 200 | 63.4% | -0.47 | 14.75 | 13.50 | 16.00 | — |
| — | 11.15 | 15.00 | 13.07 | +0.51 | 63.6% | 202.5 | 63.6% | -0.50 | 15.88 | 13.60 | 18.15 | — |
| — | 11.20 | 12.85 | 12.03 | +0.48 | 63.7% | 205 | 63.7% | -0.52 | 17.88 | 16.15 | 19.60 | — |
| — | 10.25 | 13.65 | 11.95 | +0.45 | 63.9% | 207.5 | 63.9% | -0.55 | 19.32 | 17.60 | 21.05 | — |
| — | 9.55 | 11.10 | 10.32 | +0.43 | 64.1% | 210 | 64.1% | -0.58 | 20.15 | 17.50 | 22.80 | — |
| — | 8.45 | 11.00 | 9.72 | +0.40 | 64.3% | 212.5 | 64.3% | -0.60 | 22.02 | 20.35 | 23.70 | — |
| — | 5.95 | 9.00 | 7.47 | +0.38 | 64.5% | 215 | 64.5% | -0.63 | 23.60 | 21.00 | 26.20 | — |
| — | — | — | — | +0.35 | 64.7% | 217.5 | 64.7% | -0.65 | — | — | — | — |
| — | 6.00 | 9.90 | 7.95 | +0.33 | 65.0% | 220 | 65.0% | -0.67 | 27.27 | 24.65 | 29.90 | — |
| — | — | — | — | +0.31 | 65.2% | 222.5 | 65.2% | -0.69 | — | — | — | — |
| — | 3.80 | 6.35 | 5.08 | +0.29 | 65.5% | 225 | 65.5% | -0.71 | 31.18 | 28.55 | 33.80 | — |
| — | 3.45 | 5.35 | 4.40 | +0.25 | 66.0% | 230 | 66.0% | -0.75 | 35.27 | 32.50 | 38.05 | — |
| — | 2.42 | 5.00 | 3.71 | +0.22 | 66.6% | 235 | 66.6% | -0.78 | 39.48 | 36.70 | 42.25 | — |
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.