Spot 199.70
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.45 | 44.85 | 43.15 | — | — | 159 | — | — | 1.67 | 1.26 | 2.08 | — |
| — | 37.45 | 40.10 | 38.77 | — | — | 164 | — | — | 2.31 | 1.91 | 2.71 | — |
| — | 33.25 | 36.15 | 34.70 | — | — | 169 | — | — | 3.18 | 2.56 | 3.80 | — |
| — | 29.10 | 32.20 | 30.65 | — | — | 174 | — | — | 3.11 | 1.92 | 4.30 | — |
| — | 27.55 | 30.65 | 29.10 | — | — | 176 | — | — | 3.60 | 2.39 | 4.80 | — |
| — | 26.85 | 29.80 | 28.32 | — | — | 177 | — | — | 3.83 | 2.65 | 5.00 | — |
| — | 24.85 | 27.35 | 26.10 | — | — | 180 | — | — | 5.17 | 4.55 | 5.80 | — |
| — | 21.40 | 23.80 | 22.60 | — | — | 185 | — | — | 6.47 | 5.80 | 7.15 | — |
| — | 18.80 | 20.35 | 19.57 | — | — | 190 | — | — | 9.05 | 8.35 | 9.75 | — |
| — | 15.85 | 17.50 | 16.68 | — | — | 195 | — | — | 11.12 | 10.35 | 11.90 | — |
| — | 13.55 | 15.15 | 14.35 | +0.54 | 34.6% | 200 | 34.6% | -0.46 | 13.75 | 13.10 | 14.40 | — |
| — | 11.55 | 12.90 | 12.22 | — | — | 205 | — | — | 16.55 | 15.90 | 17.20 | — |
| — | 9.70 | 10.80 | 10.25 | — | — | 210 | — | — | 19.75 | 18.45 | 21.05 | — |
| — | 7.80 | 9.15 | 8.47 | — | — | 215 | — | — | 23.18 | 22.25 | 24.10 | — |
| — | 6.30 | 8.35 | 7.33 | — | — | 220 | — | — | 26.52 | 25.25 | 27.80 | — |
| — | 5.40 | 6.40 | 5.90 | — | — | 225 | — | — | 30.25 | 29.00 | 31.50 | — |
| — | 3.90 | 5.40 | 4.65 | — | — | 230 | — | — | 34.05 | 32.90 | 35.20 | — |
| — | 3.20 | 4.45 | 3.83 | — | — | 235 | — | — | 38.40 | 36.95 | 39.85 | — |
| — | 2.50 | 3.65 | 3.08 | — | — | 240 | — | — | 42.70 | 41.60 | 43.80 | — |
| 18 | 2.15 | 3.35 | 2.75 | — | — | 245 | — | — | 47.33 | 46.15 | 48.50 | 0 |
| — | 1.78 | 2.67 | 2.23 | — | — | 250 | — | — | 51.62 | 50.05 | 53.20 | — |
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.