Spot 199.21
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 41.10 | 39.00 | +1.00 | 76.7% | 160 | 76.7% | +0.00 | — | — | 2.60 | — |
| — | 34.70 | 37.90 | 36.30 | +1.00 | 76.4% | 162.5 | 76.4% | +0.00 | — | — | 3.60 | — |
| — | 32.40 | 36.10 | 34.25 | +1.00 | 76.3% | 165 | 76.3% | -0.00 | — | — | 2.60 | — |
| — | 29.70 | 32.90 | 31.30 | +1.00 | 76.2% | 167.5 | 76.2% | -0.00 | — | — | 3.20 | — |
| — | 27.00 | 31.10 | 29.05 | +1.00 | 76.3% | 170 | 76.3% | -0.00 | — | — | 0.05 | — |
| — | 24.70 | 27.90 | 26.30 | +1.00 | 76.3% | 172.5 | 76.3% | -0.00 | — | — | 0.30 | — |
| — | 23.00 | 25.80 | 24.40 | +1.00 | 76.1% | 175 | 76.1% | -0.00 | — | — | 0.30 | — |
| — | 19.70 | 23.60 | 21.65 | +1.00 | 75.7% | 177.5 | 75.7% | -0.00 | — | — | 3.60 | — |
| — | 17.00 | 21.20 | 19.10 | +1.00 | 75.2% | 180 | 75.2% | -0.00 | — | — | 0.05 | — |
| — | 14.80 | 18.70 | 16.75 | +0.99 | 74.3% | 182.5 | 74.3% | -0.01 | — | — | 2.05 | — |
| — | 12.80 | 15.50 | 14.15 | +0.98 | 73.0% | 185 | 73.0% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 9.80 | 13.80 | 11.80 | +0.95 | 71.2% | 187.5 | 71.2% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 7.40 | 11.40 | 9.40 | +0.91 | 68.5% | 190 | 68.5% | -0.09 | 0.45 | 0.20 | 0.70 | — |
| — | 5.80 | 9.20 | 7.50 | +0.85 | 65.6% | 192.5 | 65.6% | -0.15 | — | — | 1.50 | — |
| — | 3.30 | 7.10 | 5.20 | +0.75 | 63.4% | 195 | 63.4% | -0.25 | 0.88 | 0.35 | 1.40 | — |
| — | 2.00 | 4.00 | 3.00 | +0.61 | 62.6% | 197.5 | 62.6% | -0.39 | 1.95 | 0.30 | 3.60 | — |
| — | 2.00 | 2.50 | 2.25 | +0.46 | 63.4% | 200 | 63.4% | -0.54 | 3.58 | 1.85 | 5.30 | — |
| — | 0.30 | 4.00 | 2.15 | +0.32 | 65.2% | 202.5 | 65.2% | -0.68 | 4.95 | 3.00 | 6.90 | — |
| — | — | 1.20 | — | +0.21 | 67.6% | 205 | 67.6% | -0.79 | 7.10 | 5.40 | 8.80 | — |
| — | 0.40 | 0.60 | 0.50 | +0.14 | 70.2% | 207.5 | 70.2% | -0.86 | 8.90 | 7.60 | 10.20 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 72.9% | 210 | 72.9% | -0.92 | 11.00 | 9.30 | 12.70 | — |
| — | — | 4.40 | — | +0.05 | 75.7% | 212.5 | 75.7% | -0.95 | 13.55 | 11.60 | 15.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 78.5% | 215 | 78.5% | -0.97 | 16.00 | 14.00 | 18.00 | — |
| — | — | 1.60 | — | +0.02 | 81.0% | 217.5 | 81.0% | -0.98 | 18.45 | 16.50 | 20.40 | — |
| — | — | 0.10 | — | +0.01 | 83.3% | 220 | 83.3% | -0.99 | 20.55 | 18.90 | 22.20 | — |
| — | — | 4.50 | — | +0.01 | 85.3% | 222.5 | 85.3% | -0.99 | 23.40 | 21.40 | 25.40 | — |
| — | — | 3.90 | — | +0.00 | 87.1% | 225 | 87.1% | -1.00 | 26.15 | 24.40 | 27.90 | — |
| — | — | 0.05 | — | +0.00 | 89.8% | 230 | 89.8% | -1.00 | 30.55 | 28.90 | 32.20 | — |
| — | — | 4.60 | — | +0.00 | 92.0% | 235 | 92.0% | -1.00 | 35.90 | 33.90 | 37.90 | — |
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.