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 | |
| 387 | 51.50 | 55.50 | 53.50 | +0.89 | 53.0% | 150 | 53.0% | -0.11 | 2.95 | 1.60 | 4.30 | 494 |
| — | 47.20 | 51.20 | 49.20 | +0.87 | 51.7% | 155 | 51.7% | -0.13 | 3.58 | 1.65 | 5.50 | — |
| — | 43.10 | 47.00 | 45.05 | +0.85 | 50.5% | 160 | 50.5% | -0.15 | 4.55 | 2.70 | 6.40 | — |
| — | 39.10 | 43.00 | 41.05 | +0.82 | 49.4% | 165 | 49.4% | -0.18 | 5.75 | 5.00 | 6.50 | — |
| — | 35.20 | 39.20 | 37.20 | +0.79 | 48.3% | 170 | 48.3% | -0.21 | 6.75 | 5.00 | 8.50 | — |
| — | 31.50 | 35.60 | 33.55 | +0.76 | 47.3% | 175 | 47.3% | -0.24 | 7.60 | 5.50 | 9.70 | — |
| — | 28.10 | 32.10 | 30.10 | +0.72 | 46.5% | 180 | 46.5% | -0.28 | 9.10 | 7.00 | 11.20 | — |
| — | 24.80 | 28.70 | 26.75 | +0.69 | 45.7% | 185 | 45.7% | -0.32 | 10.80 | 8.80 | 12.80 | — |
| — | 21.70 | 25.60 | 23.65 | +0.64 | 45.0% | 190 | 45.0% | -0.36 | 12.10 | 10.60 | 13.60 | — |
| — | 19.20 | 22.30 | 20.75 | +0.60 | 44.4% | 195 | 44.4% | -0.40 | 14.90 | 13.70 | 16.10 | — |
| — | 16.50 | 19.50 | 18.00 | +0.56 | 43.9% | 200 | 43.9% | -0.45 | 16.90 | 15.50 | 18.30 | — |
| — | 11.50 | 15.50 | 13.50 | +0.47 | 43.2% | 210 | 43.2% | -0.54 | 22.50 | 20.50 | 24.50 | — |
| — | 8.50 | 10.20 | 9.35 | +0.38 | 42.9% | 220 | 42.9% | -0.63 | 28.65 | 26.70 | 30.60 | — |
| — | 4.60 | 8.80 | 6.70 | +0.31 | 42.9% | 230 | 42.9% | -0.71 | 35.90 | 34.00 | 37.80 | — |
| — | 2.60 | 5.60 | 4.10 | +0.24 | 43.2% | 240 | 43.2% | -0.78 | 43.75 | 41.60 | 45.90 | — |
| — | 1.45 | 5.30 | 3.38 | +0.19 | 43.8% | 250 | 43.8% | -0.83 | 52.45 | 50.30 | 54.60 | — |
| — | 1.00 | 4.60 | 2.80 | +0.15 | 44.5% | 260 | 44.5% | -0.88 | 61.65 | 59.50 | 63.80 | — |
| — | 0.80 | 4.00 | 2.40 | +0.12 | 45.4% | 270 | 45.4% | -0.91 | 71.15 | 69.00 | 73.30 | — |
| — | — | 4.00 | — | +0.10 | 46.4% | 280 | 46.4% | -0.94 | 80.95 | 78.80 | 83.10 | — |
| — | — | 3.80 | — | +0.08 | 47.5% | 290 | 47.5% | -0.96 | 90.85 | 88.70 | 93.00 | — |
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.