Spot 199.70
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.80 | 43.70 | 41.75 | +0.93 | 33.6% | 160 | 33.6% | -0.08 | 1.28 | 0.89 | 1.67 | — |
| — | 35.25 | 38.90 | 37.08 | +0.91 | 33.0% | 165 | 33.0% | -0.11 | 1.83 | 1.28 | 2.38 | — |
| — | 32.50 | 36.75 | 34.62 | +0.89 | 32.7% | 168 | 32.7% | -0.13 | 2.38 | 0.30 | 4.45 | 0 |
| 1 | 31.60 | 35.30 | 33.45 | +0.88 | 32.6% | 169 | 32.6% | -0.13 | 2.56 | 0.52 | 4.60 | 2 |
| 878 | 30.75 | 34.30 | 32.52 | +0.88 | 32.5% | 170 | 32.5% | -0.14 | 2.62 | 0.50 | 4.75 | 152 |
| 426 | 27.20 | 31.05 | 29.12 | +0.83 | 32.1% | 175 | 32.1% | -0.18 | 3.58 | 3.05 | 4.10 | 2,663 |
| 532 | 24.35 | 26.45 | 25.40 | +0.79 | 31.8% | 180 | 31.8% | -0.23 | 4.53 | 3.55 | 5.50 | 148 |
| 1,145 | 21.05 | 23.45 | 22.25 | +0.73 | 31.6% | 185 | 31.6% | -0.29 | 6.33 | 5.50 | 7.15 | 327 |
| 763 | 17.30 | 19.40 | 18.35 | +0.67 | 31.4% | 190 | 31.4% | -0.34 | 7.92 | 7.05 | 8.80 | 346 |
| 245 | 14.05 | 16.30 | 15.18 | +0.61 | 31.3% | 195 | 31.3% | -0.41 | 10.30 | 8.35 | 12.25 | 169 |
| — | 10.90 | 15.25 | 13.07 | +0.55 | 31.3% | 200 | 31.3% | -0.47 | 12.72 | 10.50 | 14.95 | — |
| — | 9.90 | 11.45 | 10.68 | +0.48 | 31.3% | 205 | 31.3% | -0.53 | 15.93 | 14.35 | 17.50 | — |
| — | 8.25 | 10.05 | 9.15 | +0.42 | 31.4% | 210 | 31.4% | -0.59 | 18.98 | 17.35 | 20.60 | — |
| — | 6.45 | 8.00 | 7.22 | +0.36 | 31.5% | 215 | 31.5% | -0.65 | 22.05 | 20.10 | 24.00 | — |
| — | 5.05 | 7.45 | 6.25 | +0.31 | 31.7% | 220 | 31.7% | -0.70 | 25.95 | 24.40 | 27.50 | — |
| — | 4.60 | 6.60 | 5.60 | +0.26 | 31.9% | 225 | 31.9% | -0.75 | 29.20 | 27.10 | 31.30 | — |
| — | 3.30 | 3.85 | 3.58 | +0.22 | 32.1% | 230 | 32.1% | -0.79 | 33.52 | 31.85 | 35.20 | — |
| — | 2.46 | 3.75 | 3.10 | +0.19 | 32.3% | 235 | 32.3% | -0.82 | 37.65 | 36.50 | 38.80 | — |
| — | 1.92 | 2.74 | 2.33 | +0.16 | 32.6% | 240 | 32.6% | -0.85 | 41.83 | 39.65 | 44.00 | — |
| — | 0.03 | 2.74 | 1.39 | +0.13 | 32.9% | 245 | 32.9% | -0.88 | 46.62 | 44.70 | 48.55 | — |
| — | — | 3.50 | — | +0.11 | 33.2% | 250 | 33.2% | -0.90 | 51.42 | 49.55 | 53.30 | — |
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.