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 | |
| — | 50.50 | 53.20 | 51.85 | +0.97 | 33.8% | 150 | 33.8% | -0.04 | 0.62 | 0.40 | 0.85 | — |
| — | 45.70 | 48.40 | 47.05 | +0.96 | 32.8% | 155 | 32.8% | -0.05 | 0.75 | 0.60 | 0.90 | — |
| — | 41.20 | 43.70 | 42.45 | +0.94 | 31.9% | 160 | 31.9% | -0.07 | 1.10 | 0.85 | 1.35 | — |
| — | 36.30 | 39.10 | 37.70 | +0.92 | 31.0% | 165 | 31.0% | -0.10 | 1.43 | 1.25 | 1.60 | — |
| — | 31.60 | 34.70 | 33.15 | +0.89 | 30.3% | 170 | 30.3% | -0.13 | 1.95 | 1.55 | 2.35 | — |
| — | 27.40 | 30.30 | 28.85 | +0.85 | 29.7% | 175 | 29.7% | -0.17 | 2.67 | 2.35 | 3.00 | — |
| — | 23.50 | 26.40 | 24.95 | +0.80 | 29.2% | 180 | 29.2% | -0.21 | 3.70 | 3.40 | 4.00 | — |
| — | 19.80 | 22.40 | 21.10 | +0.75 | 28.7% | 185 | 28.7% | -0.27 | 4.95 | 4.60 | 5.30 | — |
| — | 16.70 | 19.10 | 17.90 | +0.68 | 28.3% | 190 | 28.3% | -0.33 | 6.60 | 6.30 | 6.90 | — |
| — | 13.80 | 15.80 | 14.80 | +0.61 | 28.0% | 195 | 28.0% | -0.40 | 8.55 | 8.10 | 9.00 | — |
| — | 11.10 | 12.10 | 11.60 | +0.54 | 27.8% | 200 | 27.8% | -0.47 | 10.70 | 9.20 | 12.20 | — |
| — | 6.60 | 7.60 | 7.10 | +0.40 | 27.5% | 210 | 27.5% | -0.61 | 16.60 | 15.90 | 17.30 | — |
| — | 3.90 | 4.60 | 4.25 | +0.28 | 27.5% | 220 | 27.5% | -0.73 | 23.40 | 22.20 | 24.60 | — |
| — | 2.20 | 2.65 | 2.42 | +0.18 | 27.7% | 230 | 27.7% | -0.83 | 31.40 | 30.10 | 32.70 | — |
| — | 1.10 | 1.85 | 1.48 | +0.12 | 28.1% | 240 | 28.1% | -0.90 | 40.65 | 39.20 | 42.10 | — |
| — | 0.50 | 1.15 | 0.82 | — | — | 250 | — | — | 50.10 | 48.60 | 51.60 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 260 | — | — | 60.05 | 58.40 | 61.70 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 270 | 30.5% | -1.00 | 70.40 | 68.60 | 72.20 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 31.6% | 280 | 31.6% | -1.00 | 80.20 | 78.60 | 81.80 | — |
| — | — | 0.25 | — | +0.02 | 32.9% | 290 | 32.9% | -1.00 | 90.00 | 88.60 | 91.40 | — |
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.