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 | |
| — | 39.00 | 42.20 | 40.60 | +0.98 | 75.2% | 160 | 75.2% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 35.20 | 39.80 | 37.50 | +0.97 | 73.2% | 162.5 | 73.2% | -0.03 | 0.26 | 0.17 | 0.34 | — |
| — | 33.20 | 37.35 | 35.27 | +0.97 | 71.3% | 165 | 71.3% | -0.03 | 0.33 | 0.20 | 0.45 | — |
| — | 31.05 | 34.90 | 32.98 | +0.96 | 69.6% | 167.5 | 69.6% | -0.04 | 0.36 | 0.25 | 0.48 | — |
| — | 28.25 | 32.25 | 30.25 | +0.95 | 68.1% | 170 | 68.1% | -0.05 | 0.48 | 0.35 | 0.62 | — |
| — | 25.55 | 30.10 | 27.82 | +0.94 | 66.8% | 172.5 | 66.8% | -0.06 | 0.55 | 0.47 | 0.63 | — |
| — | 23.55 | 27.80 | 25.68 | +0.92 | 65.7% | 175 | 65.7% | -0.08 | 0.70 | 0.65 | 0.76 | — |
| — | 22.55 | 24.50 | 23.52 | +0.90 | 64.8% | 177.5 | 64.8% | -0.10 | 1.03 | 0.88 | 1.19 | — |
| — | 20.10 | 21.00 | 20.55 | +0.87 | 64.1% | 180 | 64.1% | -0.13 | 1.41 | 1.10 | 1.71 | — |
| — | 16.60 | 20.75 | 18.68 | +0.84 | 63.6% | 182.5 | 63.6% | -0.16 | 1.40 | 1.07 | 1.72 | — |
| — | 14.60 | 18.30 | 16.45 | +0.80 | 63.3% | 185 | 63.3% | -0.20 | 2.11 | 2.00 | 2.22 | — |
| — | 12.70 | 15.75 | 14.22 | +0.76 | 63.1% | 187.5 | 63.1% | -0.24 | 2.68 | 2.55 | 2.81 | — |
| — | 12.20 | 13.75 | 12.97 | +0.71 | 63.0% | 190 | 63.0% | -0.29 | 3.48 | 3.35 | 3.60 | — |
| — | 9.60 | 12.85 | 11.22 | +0.66 | 63.1% | 192.5 | 63.1% | -0.34 | 4.40 | 4.20 | 4.60 | — |
| — | 9.55 | 10.00 | 9.78 | +0.61 | 63.4% | 195 | 63.4% | -0.39 | 5.50 | 5.15 | 5.85 | — |
| — | 8.25 | 8.65 | 8.45 | +0.56 | 63.7% | 197.5 | 63.7% | -0.44 | 6.55 | 6.40 | 6.70 | — |
| — | 7.15 | 7.40 | 7.28 | +0.51 | 64.1% | 200 | 64.1% | -0.50 | 7.92 | 7.70 | 8.15 | — |
| — | 6.00 | 6.40 | 6.20 | +0.45 | 64.6% | 202.5 | 64.6% | -0.55 | 8.85 | 8.00 | 9.70 | — |
| — | 5.25 | 5.45 | 5.35 | +0.40 | 65.2% | 205 | 65.2% | -0.60 | 10.80 | 9.30 | 12.30 | — |
| — | 4.40 | 5.00 | 4.70 | +0.36 | 65.8% | 207.5 | 65.8% | -0.64 | 12.50 | 12.05 | 12.95 | — |
| — | 3.75 | 4.00 | 3.88 | +0.32 | 66.5% | 210 | 66.5% | -0.69 | 13.65 | 12.70 | 14.60 | — |
| — | 3.10 | 4.00 | 3.55 | +0.28 | 67.3% | 212.5 | 67.3% | -0.72 | 16.50 | 14.15 | 18.85 | — |
| — | 2.75 | 2.87 | 2.81 | +0.24 | 68.1% | 215 | 68.1% | -0.76 | 18.48 | 17.05 | 19.90 | — |
| — | 2.27 | 2.49 | 2.38 | +0.21 | 68.9% | 217.5 | 68.9% | -0.79 | 20.35 | 17.80 | 22.90 | — |
| — | 1.94 | 2.07 | 2.00 | +0.18 | 69.7% | 220 | 69.7% | -0.82 | 22.52 | 19.95 | 25.10 | — |
| — | 1.57 | 1.92 | 1.75 | +0.16 | 70.6% | 222.5 | 70.6% | -0.84 | 25.30 | 23.30 | 27.30 | — |
| — | 1.38 | 1.52 | 1.45 | +0.14 | 71.5% | 225 | 71.5% | -0.86 | 26.95 | 24.40 | 29.50 | — |
| — | 0.57 | 2.28 | 1.43 | +0.12 | 72.4% | 227.5 | 72.4% | -0.88 | 29.80 | 26.65 | 32.95 | — |
| — | 0.98 | 1.14 | 1.06 | +0.10 | 73.4% | 230 | 73.4% | -0.90 | 31.57 | 29.05 | 34.10 | — |
| — | 0.82 | 1.20 | 1.01 | +0.09 | 74.3% | 232.5 | 74.3% | -0.91 | 33.88 | 31.30 | 36.45 | — |
| — | 0.73 | 0.81 | 0.77 | +0.08 | 75.3% | 235 | 75.3% | -0.93 | 37.50 | 34.45 | 40.55 | — |
| — | 0.47 | 0.72 | 0.59 | +0.07 | 76.3% | 237.5 | 76.3% | -0.94 | 38.67 | 36.10 | 41.25 | — |
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.