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 | |
| — | 41.65 | 45.70 | 43.67 | +0.88 | 33.4% | 160 | 33.4% | -0.12 | 3.12 | 1.85 | 4.40 | — |
| — | 37.70 | 41.55 | 39.62 | +0.85 | 33.1% | 165 | 33.1% | -0.15 | 4.12 | 2.30 | 5.95 | — |
| — | 33.85 | 38.20 | 36.02 | +0.82 | 32.8% | 170 | 32.8% | -0.18 | 4.88 | 2.75 | 7.00 | — |
| — | 30.90 | 35.25 | 33.08 | +0.79 | 32.6% | 174 | 32.6% | -0.22 | 6.42 | 4.85 | 8.00 | — |
| — | 28.05 | 32.20 | 30.12 | +0.76 | 32.5% | 178 | 32.5% | -0.25 | 6.92 | 4.65 | 9.20 | — |
| 43 | 27.40 | 31.25 | 29.32 | +0.75 | 32.5% | 179 | 32.5% | -0.26 | 7.25 | 5.05 | 9.45 | 114 |
| 834 | 27.55 | 30.75 | 29.15 | +0.74 | 32.4% | 180 | 32.4% | -0.26 | 7.45 | 5.10 | 9.80 | — |
| — | 24.40 | 27.65 | 26.02 | +0.70 | 32.3% | 185 | 32.3% | -0.31 | 8.65 | 6.75 | 10.55 | — |
| — | 20.55 | 25.05 | 22.80 | +0.65 | 32.2% | 190 | 32.2% | -0.36 | 11.15 | 8.80 | 13.50 | — |
| — | 18.10 | 22.25 | 20.18 | +0.61 | 32.1% | 195 | 32.1% | -0.40 | 13.35 | 11.05 | 15.65 | — |
| — | 16.45 | 19.95 | 18.20 | +0.56 | 32.1% | 200 | 32.1% | -0.45 | 15.20 | 13.50 | 16.90 | — |
| — | 13.35 | 17.70 | 15.53 | +0.51 | 32.1% | 205 | 32.1% | -0.50 | 18.90 | 17.55 | 20.25 | — |
| — | 11.00 | 15.00 | 13.00 | +0.47 | 32.1% | 210 | 32.1% | -0.55 | 22.02 | 20.10 | 23.95 | — |
| — | 9.50 | 13.85 | 11.68 | +0.42 | 32.1% | 215 | 32.1% | -0.60 | 25.32 | 23.50 | 27.15 | — |
| — | 7.70 | 11.25 | 9.47 | +0.38 | 32.2% | 220 | 32.2% | -0.64 | 28.35 | 27.05 | 29.65 | — |
| — | 6.50 | 10.40 | 8.45 | +0.34 | 32.2% | 225 | 32.2% | -0.68 | 32.25 | 30.85 | 33.65 | — |
| — | 5.05 | 9.25 | 7.15 | +0.31 | 32.3% | 230 | 32.3% | -0.72 | 36.15 | 34.30 | 38.00 | — |
| — | 4.25 | 8.30 | 6.28 | +0.27 | 32.4% | 235 | 32.4% | -0.75 | 40.20 | 38.40 | 42.00 | — |
| 204 | 3.10 | 7.45 | 5.28 | +0.24 | 32.6% | 240 | 32.6% | -0.79 | 44.12 | 42.30 | 45.95 | 0 |
| — | 2.50 | 6.70 | 4.60 | +0.21 | 32.7% | 245 | 32.7% | -0.81 | 48.45 | 46.50 | 50.40 | — |
| — | 1.95 | 6.05 | 4.00 | +0.19 | 32.9% | 250 | 32.9% | -0.84 | 52.83 | 50.90 | 54.75 | — |
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.