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 | |
| — | 59.95 | 65.45 | 62.70 | +0.82 | 68.4% | 150 | 68.4% | -0.18 | 10.22 | 8.45 | 12.00 | — |
| 75 | 57.15 | 60.40 | 58.77 | +0.80 | 68.1% | 155 | 68.1% | -0.20 | 11.88 | 9.80 | 13.95 | 211 |
| — | 53.45 | 58.80 | 56.12 | +0.78 | 67.9% | 160 | 67.9% | -0.22 | 13.70 | 11.80 | 15.60 | — |
| — | 50.55 | 55.30 | 52.92 | +0.76 | 67.7% | 165 | 67.7% | -0.25 | 15.40 | 13.15 | 17.65 | — |
| — | 47.35 | 52.65 | 50.00 | +0.73 | 67.6% | 170 | 67.6% | -0.27 | 16.45 | 14.70 | 18.20 | — |
| — | 44.40 | 49.85 | 47.12 | +0.71 | 67.5% | 175 | 67.5% | -0.29 | 19.23 | 16.80 | 21.65 | — |
| — | 41.75 | 47.15 | 44.45 | +0.69 | 67.4% | 180 | 67.4% | -0.31 | 22.15 | 20.60 | 23.70 | — |
| — | 40.20 | 43.85 | 42.02 | +0.67 | 67.3% | 185 | 67.3% | -0.34 | 24.18 | 21.35 | 27.00 | — |
| — | 37.10 | 42.05 | 39.58 | +0.64 | 67.3% | 190 | 67.3% | -0.36 | 26.32 | 23.90 | 28.75 | — |
| — | 36.10 | 40.00 | 38.05 | +0.62 | 67.2% | 195 | 67.2% | -0.38 | 29.23 | 26.75 | 31.70 | — |
| — | 32.90 | 37.75 | 35.33 | +0.60 | 67.2% | 200 | 67.2% | -0.41 | 32.55 | 30.15 | 34.95 | — |
| — | 29.05 | 34.10 | 31.57 | +0.55 | 67.3% | 210 | 67.3% | -0.45 | 38.40 | 35.90 | 40.90 | — |
| — | 26.15 | 29.75 | 27.95 | +0.51 | 67.4% | 220 | 67.4% | -0.50 | 44.27 | 41.55 | 47.00 | — |
| — | 22.55 | 26.85 | 24.70 | +0.47 | 67.6% | 230 | 67.6% | -0.54 | 51.33 | 49.50 | 53.15 | — |
| — | 19.05 | 23.70 | 21.38 | +0.43 | 67.8% | 240 | 67.8% | -0.58 | 59.05 | 56.75 | 61.35 | — |
| — | 17.20 | 20.95 | 19.07 | +0.40 | 68.0% | 250 | 68.0% | -0.62 | 66.50 | 63.95 | 69.05 | — |
| — | 14.35 | 18.75 | 16.55 | +0.36 | 68.3% | 260 | 68.3% | -0.65 | 74.05 | 72.10 | 76.00 | — |
| — | 12.55 | 17.50 | 15.03 | +0.33 | 68.6% | 270 | 68.6% | -0.69 | 82.00 | 79.10 | 84.90 | — |
| — | 10.85 | 16.45 | 13.65 | +0.30 | 68.9% | 280 | 68.9% | -0.72 | 90.55 | 88.20 | 92.90 | — |
| — | 10.40 | 14.15 | 12.28 | +0.28 | 69.2% | 290 | 69.2% | -0.74 | 98.75 | 96.15 | 101.35 | — |
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.