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 | |
| — | 51.60 | 54.30 | 52.95 | +0.93 | 33.7% | 150 | 33.7% | -0.07 | 1.43 | 1.05 | 1.80 | — |
| — | 47.00 | 49.80 | 48.40 | +0.91 | 33.0% | 155 | 33.0% | -0.09 | 2.33 | 1.65 | 3.00 | — |
| — | 42.60 | 45.50 | 44.05 | +0.89 | 32.3% | 160 | 32.3% | -0.12 | 2.55 | 2.30 | 2.80 | — |
| — | 38.40 | 41.30 | 39.85 | +0.86 | 31.7% | 165 | 31.7% | -0.14 | 3.05 | 2.30 | 3.80 | — |
| — | 34.20 | 37.20 | 35.70 | +0.83 | 31.2% | 170 | 31.2% | -0.18 | 4.00 | 3.60 | 4.40 | — |
| — | 30.40 | 33.20 | 31.80 | +0.79 | 30.7% | 175 | 30.7% | -0.21 | 5.40 | 4.70 | 6.10 | — |
| — | 26.60 | 29.30 | 27.95 | — | — | 180 | — | — | 7.05 | 5.90 | 8.20 | — |
| — | 23.30 | 25.80 | 24.55 | +0.71 | 29.8% | 185 | 29.8% | -0.30 | 7.85 | 7.50 | 8.20 | — |
| — | 20.40 | 22.40 | 21.40 | +0.66 | 29.4% | 190 | 29.4% | -0.35 | 9.30 | 8.20 | 10.40 | — |
| — | 17.70 | 19.40 | 18.55 | +0.61 | 29.1% | 195 | 29.1% | -0.40 | 11.90 | 10.70 | 13.10 | — |
| — | 14.80 | 16.10 | 15.45 | +0.56 | 28.8% | 200 | 28.8% | -0.46 | 13.90 | 13.40 | 14.40 | — |
| — | 10.70 | 11.70 | 11.20 | +0.45 | 28.2% | 210 | 28.2% | -0.57 | 19.35 | 18.40 | 20.30 | — |
| — | 6.30 | 8.60 | 7.45 | +0.35 | 27.8% | 220 | 27.8% | -0.67 | 26.15 | 24.60 | 27.70 | — |
| — | 4.80 | 5.70 | 5.25 | +0.27 | 27.6% | 230 | 27.6% | -0.76 | 33.45 | 32.20 | 34.70 | — |
| — | 3.20 | 3.90 | 3.55 | +0.19 | 27.4% | 240 | 27.4% | -0.84 | 41.75 | 40.50 | 43.00 | — |
| — | 1.95 | 2.60 | 2.27 | +0.14 | 27.4% | 250 | 27.4% | -0.90 | 50.75 | 49.30 | 52.20 | — |
| — | 1.25 | 1.80 | 1.52 | +0.10 | 27.6% | 260 | 27.6% | -0.96 | 60.15 | 58.70 | 61.60 | — |
| — | 0.75 | 1.20 | 0.97 | +0.07 | 27.9% | 270 | 27.9% | -1.00 | 70.05 | 68.50 | 71.60 | — |
| — | 0.55 | 0.85 | 0.70 | +0.05 | 28.5% | 280 | 28.5% | -1.00 | 80.50 | 78.50 | 82.50 | — |
| — | 0.35 | 0.65 | 0.50 | +0.04 | 29.2% | 290 | 29.2% | -1.00 | 90.10 | 88.60 | 91.60 | — |
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.