Spot 199.96
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 53.30 | 51.90 | +0.98 | 33.9% | 150 | 33.9% | -0.03 | 0.50 | 0.30 | 0.70 | — |
| — | 46.10 | 48.50 | 47.30 | +0.97 | 32.9% | 155 | 32.9% | -0.04 | 0.75 | 0.30 | 1.20 | — |
| — | 41.20 | 43.90 | 42.55 | +0.96 | 31.9% | 160 | 31.9% | -0.05 | 1.07 | 0.40 | 1.75 | — |
| — | 36.20 | 39.30 | 37.75 | +0.94 | 31.1% | 165 | 31.1% | -0.07 | 1.23 | 0.85 | 1.60 | — |
| — | 32.00 | 34.90 | 33.45 | +0.92 | 30.3% | 170 | 30.3% | -0.10 | 1.68 | 1.25 | 2.10 | — |
| — | 27.70 | 29.70 | 28.70 | +0.89 | 29.6% | 175 | 29.6% | -0.13 | 3.17 | 2.45 | 3.90 | — |
| — | 23.80 | 25.50 | 24.65 | +0.85 | 29.0% | 180 | 29.0% | -0.17 | 4.12 | 2.75 | 5.50 | — |
| — | 19.60 | 22.30 | 20.95 | +0.81 | 28.5% | 185 | 28.5% | -0.21 | 4.80 | 4.50 | 5.10 | — |
| — | 16.50 | 18.20 | 17.35 | +0.75 | 28.1% | 190 | 28.1% | -0.26 | 6.75 | 5.10 | 8.40 | — |
| — | 13.60 | 16.40 | 15.00 | +0.69 | 27.7% | 195 | 27.7% | -0.32 | 8.40 | 7.90 | 8.90 | — |
| — | 10.90 | 11.70 | 11.30 | +0.63 | 27.4% | 200 | 27.4% | -0.39 | 10.65 | 9.40 | 11.90 | — |
| — | 6.70 | 7.40 | 7.05 | +0.48 | 27.1% | 210 | 27.1% | -0.53 | 16.10 | 15.40 | 16.80 | — |
| — | 3.20 | 4.30 | 3.75 | — | — | 220 | — | — | 22.80 | 21.60 | 24.00 | — |
| — | 1.90 | 2.55 | 2.23 | +0.23 | 27.3% | 230 | 27.3% | -0.78 | 31.10 | 29.80 | 32.40 | — |
| — | 0.50 | 2.45 | 1.48 | +0.14 | 27.8% | 240 | 27.8% | -0.87 | 40.80 | 39.20 | 42.40 | — |
| — | 0.25 | 1.70 | 0.97 | +0.09 | 28.6% | 250 | 28.6% | -0.92 | 50.35 | 48.70 | 52.00 | — |
| — | 0.15 | 1.25 | 0.70 | +0.06 | 29.5% | 260 | — | — | 60.00 | 58.20 | 61.80 | — |
| — | 0.10 | 0.85 | 0.47 | — | — | 270 | 30.6% | -1.00 | 70.05 | 68.10 | 72.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 32.0% | 280 | 32.0% | -1.00 | 80.00 | 78.20 | 81.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 33.5% | 290 | 33.5% | -1.00 | 90.15 | 88.50 | 91.80 | — |
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.