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 | |
| — | — | — | — | — | — | 159 | — | — | — | — | — | — |
| — | — | — | — | — | — | 164 | — | — | — | — | — | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | — | — | — | — | — | 169 | — | — | — | — | — | — |
| — | 33.55 | 35.55 | 34.55 | — | — | 170 | — | — | 4.45 | 4.00 | 4.90 | — |
| — | 29.95 | 31.90 | 30.93 | — | — | 175 | — | — | 5.65 | 5.15 | 6.15 | — |
| — | 26.45 | 28.50 | 27.48 | — | — | 180 | — | — | 7.08 | 6.45 | 7.70 | — |
| — | 23.05 | 25.45 | 24.25 | — | — | 185 | — | — | 8.80 | 8.10 | 9.50 | — |
| — | 20.15 | 21.90 | 21.02 | — | — | 190 | — | — | 10.60 | 10.00 | 11.20 | — |
| — | 17.30 | 19.10 | 18.20 | — | — | 195 | — | — | 12.97 | 12.40 | 13.55 | — |
| — | 15.35 | 16.65 | 16.00 | +0.54 | 34.3% | 200 | 34.3% | -0.46 | 15.50 | 14.85 | 16.15 | — |
| — | 13.10 | 14.45 | 13.78 | — | — | 205 | — | — | 18.12 | 17.15 | 19.10 | — |
| — | 11.25 | 12.40 | 11.82 | — | — | 210 | — | — | 21.25 | 19.70 | 22.80 | — |
| — | 9.45 | 10.25 | 9.85 | — | — | 215 | — | — | 24.75 | 23.65 | 25.85 | — |
| — | 8.10 | 9.30 | 8.70 | — | — | 220 | — | — | 28.20 | 27.15 | 29.25 | — |
| — | 6.40 | 7.80 | 7.10 | — | — | 225 | — | — | 31.82 | 30.55 | 33.10 | — |
| — | 5.65 | 6.75 | 6.20 | — | — | 230 | — | — | 35.70 | 34.40 | 37.00 | — |
| — | 4.75 | 5.70 | 5.22 | — | — | 235 | — | — | 39.80 | 38.45 | 41.15 | — |
| — | 3.90 | 5.00 | 4.45 | — | — | 240 | — | — | 43.88 | 42.45 | 45.30 | — |
| — | 3.20 | 4.20 | 3.70 | — | — | 245 | — | — | 48.20 | 46.15 | 50.25 | — |
| — | 2.85 | 3.55 | 3.20 | — | — | 250 | — | — | 52.55 | 51.00 | 54.10 | — |
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.