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 | |
| — | 38.75 | 41.95 | 40.35 | +1.00 | 157.1% | 160 | 157.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 35.15 | 39.40 | 37.27 | +1.00 | 150.1% | 162.5 | 150.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.05 | 34.50 | 33.77 | +0.99 | 142.5% | 165 | 142.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 29.35 | 34.40 | 31.88 | +0.99 | 134.2% | 167.5 | 134.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 28.50 | 30.95 | 29.73 | +0.99 | 125.1% | 170 | 125.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.60 | 29.30 | 26.95 | +0.99 | 115.3% | 172.5 | 115.3% | -0.01 | — | — | 0.10 | — |
| — | 24.00 | 26.10 | 25.05 | +0.99 | 105.3% | 175 | 105.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.85 | 24.15 | 22.50 | +0.99 | 95.8% | 177.5 | 95.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 19.00 | 20.00 | 19.50 | +0.99 | 87.7% | 180 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 15.55 | 19.25 | 17.40 | +0.98 | 81.9% | 182.5 | 81.9% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 13.40 | 15.65 | 14.53 | — | — | 185 | 77.8% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 10.90 | 13.55 | 12.22 | +0.94 | 74.2% | 187.5 | 74.2% | -0.06 | 0.18 | 0.16 | 0.21 | — |
| — | 8.85 | 10.00 | 9.43 | — | — | 190 | 71.2% | -0.10 | 0.37 | 0.33 | 0.41 | — |
| — | 7.20 | 8.30 | 7.75 | +0.83 | 83.0% | 192.5 | 69.4% | -0.17 | 0.70 | 0.65 | 0.75 | — |
| — | 5.30 | 5.75 | 5.53 | +0.73 | 69.1% | 195 | 69.1% | -0.27 | 1.28 | 1.21 | 1.36 | — |
| — | 3.80 | 4.00 | 3.90 | +0.60 | 70.4% | 197.5 | — | — | 2.17 | 2.06 | 2.27 | — |
| — | 2.59 | 2.82 | 2.71 | — | — | 200 | — | — | 3.48 | 3.35 | 3.60 | — |
| — | 1.77 | 1.85 | 1.81 | — | — | 202.5 | — | — | 5.10 | 4.95 | 5.25 | — |
| — | 1.18 | 1.27 | 1.23 | — | — | 205 | — | — | 6.95 | 6.65 | 7.25 | — |
| — | 0.76 | 0.83 | 0.80 | — | — | 207.5 | — | — | 8.12 | 6.85 | 9.40 | — |
| — | 0.52 | 0.56 | 0.54 | — | — | 210 | — | — | 11.68 | 10.30 | 13.05 | — |
| — | 0.33 | 0.42 | 0.38 | — | — | 212.5 | — | — | 13.68 | 11.30 | 16.05 | — |
| — | 0.21 | 0.25 | 0.23 | +0.06 | 93.3% | 215 | 93.3% | -0.94 | 16.25 | 14.10 | 18.40 | — |
| — | 0.02 | 0.30 | 0.16 | +0.04 | 96.8% | 217.5 | 96.8% | -0.96 | 18.50 | 16.10 | 20.90 | — |
| — | 0.12 | 0.13 | 0.12 | +0.03 | 100.1% | 220 | 100.1% | -0.97 | 21.15 | 18.95 | 23.35 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 103.2% | 222.5 | 103.2% | -0.98 | 23.65 | 21.50 | 25.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 106.4% | 225 | 106.4% | -0.99 | 26.02 | 24.00 | 28.05 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 110.1% | 227.5 | 110.1% | -0.99 | 28.62 | 26.45 | 30.80 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 114.4% | 230 | 114.4% | -0.99 | 31.45 | 29.60 | 33.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 119.2% | 232.5 | 119.2% | -0.99 | 34.35 | 31.45 | 37.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 124.0% | 235 | 124.0% | -1.00 | 35.98 | 33.65 | 38.30 | — |
| — | — | 0.06 | — | +0.00 | 128.7% | 237.5 | 128.7% | -1.00 | 38.23 | 35.65 | 40.80 | — |
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.