Spot 199.57
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.20 | 41.80 | 40.50 | +1.00 | 50.6% | 160 | 50.6% | -0.00 | — | — | 2.20 | — |
| — | 36.60 | 39.40 | 38.00 | — | — | 162.5 | 50.4% | -0.01 | — | — | 2.20 | — |
| — | 34.40 | 36.90 | 35.65 | +0.99 | 49.9% | 165 | 49.9% | -0.01 | 0.68 | 0.05 | 1.30 | — |
| — | 31.90 | 34.40 | 33.15 | +0.99 | 49.2% | 167.5 | 49.2% | -0.01 | — | — | 2.25 | — |
| — | 29.20 | 32.00 | 30.60 | +0.98 | 48.1% | 170 | 48.1% | -0.02 | — | — | 1.90 | — |
| — | 27.00 | 29.40 | 28.20 | +0.97 | 46.9% | 172.5 | 46.9% | -0.03 | — | — | 2.30 | — |
| — | 24.60 | 27.00 | 25.80 | — | — | 175 | 45.7% | -0.04 | 0.62 | 0.05 | 1.20 | — |
| — | 22.10 | 24.70 | 23.40 | +0.95 | 44.4% | 177.5 | — | — | 0.50 | 0.20 | 0.80 | — |
| — | 19.20 | 22.20 | 20.70 | — | — | 180 | — | — | 0.60 | 0.25 | 0.95 | — |
| — | 17.50 | 20.00 | 18.75 | — | — | 182.5 | — | — | 0.78 | 0.40 | 1.15 | — |
| — | 14.80 | 17.30 | 16.05 | — | — | 185 | — | — | 1.38 | 0.60 | 2.15 | — |
| — | 12.80 | 15.50 | 14.15 | — | — | 187.5 | — | — | 2.00 | 0.90 | 3.10 | — |
| — | 11.10 | 13.40 | 12.25 | — | — | 190 | 40.1% | -0.22 | 1.75 | 1.45 | 2.05 | — |
| — | 9.10 | 11.00 | 10.05 | +0.73 | 39.7% | 192.5 | 39.7% | -0.28 | 2.35 | 1.90 | 2.80 | — |
| — | 7.40 | 8.90 | 8.15 | +0.65 | 39.5% | 195 | 39.5% | -0.34 | 3.17 | 2.45 | 3.90 | — |
| — | 6.00 | 7.40 | 6.70 | +0.58 | 39.4% | 197.5 | 39.4% | -0.42 | 4.30 | 3.50 | 5.10 | — |
| — | 4.70 | 5.50 | 5.10 | — | — | 200 | — | — | 5.15 | 4.80 | 5.50 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 202.5 | — | — | 6.95 | 5.80 | 8.10 | — |
| — | 2.85 | 4.00 | 3.42 | +0.36 | 39.6% | 205 | 39.6% | -0.64 | 7.90 | 7.40 | 8.40 | — |
| — | 1.75 | 2.55 | 2.15 | — | — | 207.5 | 39.8% | -0.71 | 10.30 | 9.00 | 11.60 | — |
| — | 1.40 | 1.90 | 1.65 | +0.24 | 40.0% | 210 | 40.0% | -0.77 | 11.75 | 10.10 | 13.40 | — |
| — | 1.15 | 1.40 | 1.27 | — | — | 212.5 | — | — | 13.60 | 12.00 | 15.20 | — |
| — | 0.80 | 0.95 | 0.88 | — | — | 215 | — | — | 15.60 | 14.20 | 17.00 | — |
| — | 0.55 | 2.40 | 1.48 | +0.11 | 40.8% | 217.5 | — | — | 17.95 | 16.50 | 19.40 | — |
| — | 0.40 | 0.60 | 0.50 | +0.08 | 41.2% | 220 | — | — | 20.65 | 18.90 | 22.40 | — |
| — | 0.15 | 2.25 | 1.20 | +0.06 | 41.6% | 222.5 | — | — | 22.80 | 21.20 | 24.40 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 225 | — | — | 25.10 | 23.60 | 26.60 | — |
| — | 0.15 | 1.45 | 0.80 | +0.03 | 42.4% | 227.5 | — | — | 27.45 | 26.00 | 28.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.02 | 42.8% | 230 | — | — | 29.90 | 28.50 | 31.30 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | — | 0.45 | — | — | — | 235 | — | — | 35.00 | 33.50 | 36.50 | — |
| — | — | 2.30 | — | +0.01 | 44.5% | 240 | — | — | 40.10 | 38.50 | 41.70 | — |
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.