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 | |
| — | 53.95 | 57.95 | 55.95 | — | — | 150 | 67.8% | -0.14 | 5.45 | 5.20 | 5.70 | — |
| — | 50.60 | 54.30 | 52.45 | +0.83 | 67.4% | 155 | 67.4% | -0.17 | 6.25 | 5.65 | 6.85 | — |
| — | 46.45 | 50.35 | 48.40 | +0.81 | 67.0% | 160 | 65.1% | -0.19 | 7.62 | 7.05 | 8.20 | — |
| — | 42.95 | 47.30 | 45.12 | +0.78 | 66.8% | 165 | — | — | 8.43 | 7.15 | 9.70 | — |
| — | 40.25 | 42.50 | 41.38 | — | — | 170 | — | — | 10.60 | 9.85 | 11.35 | — |
| — | 37.25 | 39.40 | 38.33 | — | — | 175 | — | — | 12.43 | 11.65 | 13.20 | — |
| — | 34.20 | 36.35 | 35.27 | — | — | 180 | — | — | 14.25 | 13.30 | 15.20 | — |
| — | 30.75 | 35.80 | 33.27 | +0.66 | 66.3% | 185 | 66.3% | -0.34 | 16.77 | 14.45 | 19.10 | — |
| — | 29.05 | 33.45 | 31.25 | — | — | 190 | — | — | 18.98 | 17.85 | 20.10 | — |
| — | 27.40 | 30.95 | 29.18 | — | — | 195 | — | — | 21.80 | 21.10 | 22.50 | — |
| — | 25.25 | 26.75 | 26.00 | — | — | 200 | — | — | 24.07 | 22.75 | 25.40 | — |
| — | 20.60 | 22.95 | 21.77 | — | — | 210 | — | — | 30.75 | 28.70 | 32.80 | — |
| — | 17.85 | 19.00 | 18.43 | — | — | 220 | — | — | 37.23 | 34.60 | 39.85 | — |
| — | 14.10 | 17.25 | 15.68 | +0.40 | 67.2% | 230 | — | — | 44.25 | 41.65 | 46.85 | — |
| — | 12.65 | 13.45 | 13.05 | — | — | 240 | — | — | 50.67 | 49.25 | 52.10 | — |
| — | 10.35 | 11.35 | 10.85 | — | — | 250 | — | — | 59.15 | 57.10 | 61.20 | — |
| — | 9.05 | 9.65 | 9.35 | — | — | 260 | — | — | 68.25 | 66.70 | 69.80 | — |
| — | 7.35 | 8.20 | 7.78 | — | — | 270 | — | — | 76.15 | 73.95 | 78.35 | — |
| — | 6.15 | 7.00 | 6.58 | — | — | 280 | 69.7% | -0.81 | 84.83 | 82.60 | 87.05 | — |
| — | 5.05 | 6.00 | 5.53 | +0.18 | 70.3% | 290 | 70.3% | -0.83 | 93.53 | 90.90 | 96.15 | — |
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.