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 | |
| — | 37.30 | 41.30 | 39.30 | +0.99 | 64.1% | 160 | 64.1% | -0.01 | — | — | 0.75 | — |
| — | 34.90 | 38.80 | 36.85 | +0.99 | 62.7% | 162.5 | 62.7% | -0.01 | — | — | 3.00 | — |
| — | 32.40 | 36.30 | 34.35 | +0.98 | 61.5% | 165 | 61.5% | -0.02 | — | — | 0.90 | — |
| — | 30.00 | 33.90 | 31.95 | +0.98 | 60.2% | 167.5 | 60.2% | -0.02 | — | — | 2.85 | — |
| — | 27.50 | 31.40 | 29.45 | +0.97 | 59.1% | 170 | 59.1% | -0.03 | — | — | 1.85 | — |
| — | 25.10 | 29.00 | 27.05 | +0.96 | 58.0% | 172.5 | 58.0% | -0.04 | — | — | 3.50 | — |
| — | 23.10 | 25.90 | 24.50 | +0.94 | 56.9% | 175 | 56.9% | -0.06 | — | — | 3.60 | — |
| — | 20.20 | 24.20 | 22.20 | +0.93 | 56.0% | 177.5 | 56.0% | -0.07 | — | — | 4.60 | — |
| — | 17.70 | 22.00 | 19.85 | +0.90 | 55.1% | 180 | 55.1% | -0.10 | — | — | 4.10 | — |
| — | 15.50 | 19.60 | 17.55 | +0.87 | 54.3% | 182.5 | 54.3% | -0.13 | 0.72 | 0.25 | 1.20 | — |
| — | 13.50 | 17.10 | 15.30 | +0.84 | 53.5% | 185 | 53.5% | -0.16 | 1.10 | 0.70 | 1.50 | — |
| — | 11.50 | 15.30 | 13.40 | +0.80 | 52.8% | 187.5 | 52.8% | -0.20 | 2.48 | 0.15 | 4.80 | — |
| — | 9.50 | 13.40 | 11.45 | +0.75 | 52.2% | 190 | 52.2% | -0.25 | 3.02 | 1.45 | 4.60 | — |
| — | 8.30 | 11.60 | 9.95 | +0.69 | 51.7% | 192.5 | 51.7% | -0.31 | 3.10 | 1.00 | 5.20 | — |
| — | 6.00 | 10.20 | 8.10 | +0.63 | 51.4% | 195 | 51.4% | -0.37 | 3.80 | 1.60 | 6.00 | — |
| — | 5.40 | 8.50 | 6.95 | +0.57 | 51.1% | 197.5 | 51.1% | -0.44 | 5.80 | 4.50 | 7.10 | — |
| — | 3.90 | 7.00 | 5.45 | +0.50 | 50.9% | 200 | 50.9% | -0.50 | 6.10 | 4.00 | 8.20 | — |
| — | 2.85 | 6.20 | 4.53 | +0.43 | 50.9% | 202.5 | 50.9% | -0.57 | 7.55 | 5.50 | 9.60 | — |
| — | 2.40 | 3.70 | 3.05 | +0.37 | 51.0% | 205 | 51.0% | -0.63 | 9.05 | 7.00 | 11.10 | — |
| — | 0.95 | 4.50 | 2.73 | +0.31 | 51.2% | 207.5 | 51.2% | -0.69 | 10.90 | 8.90 | 12.90 | — |
| — | 1.60 | 2.40 | 2.00 | +0.26 | 51.6% | 210 | 51.6% | -0.74 | 12.70 | 11.30 | 14.10 | — |
| — | 0.65 | 5.00 | 2.83 | +0.21 | 52.0% | 212.5 | 52.0% | -0.79 | 14.60 | 13.10 | 16.10 | — |
| — | 1.00 | 1.50 | 1.25 | +0.18 | 52.5% | 215 | 52.5% | -0.83 | 16.60 | 15.00 | 18.20 | — |
| — | — | 1.25 | — | +0.14 | 53.2% | 217.5 | 53.2% | -0.86 | 19.10 | 17.10 | 21.10 | — |
| — | 0.05 | 1.00 | 0.53 | +0.12 | 53.9% | 220 | 53.9% | -0.89 | 21.90 | 20.40 | 23.40 | — |
| — | — | 4.70 | — | +0.09 | 54.6% | 222.5 | 54.6% | -0.91 | 24.05 | 22.40 | 25.70 | — |
| — | — | 1.00 | — | +0.08 | 55.5% | 225 | 55.5% | -0.93 | 26.45 | 24.80 | 28.10 | — |
| — | — | 5.00 | — | +0.06 | 56.4% | 227.5 | 56.4% | -0.94 | 28.60 | 26.70 | 30.50 | — |
| — | 0.10 | 1.05 | 0.57 | +0.05 | 57.3% | 230 | 57.3% | -0.95 | 30.85 | 28.70 | 33.00 | — |
| — | — | 5.00 | — | +0.04 | 58.3% | 232.5 | 58.3% | -0.97 | 33.45 | 31.50 | 35.40 | — |
| — | — | 0.25 | — | +0.03 | 59.3% | 235 | 59.3% | -0.97 | 36.10 | 34.30 | 37.90 | — |
| — | — | 5.00 | — | +0.03 | 60.4% | 237.5 | 60.4% | -0.98 | 38.70 | 37.00 | 40.40 | — |
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.