Spot 199.45
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.25 | 42.95 | 41.60 | +0.93 | 33.8% | 160 | 33.8% | -0.08 | 1.16 | 0.68 | 1.63 | — |
| — | 36.00 | 38.35 | 37.17 | +0.91 | 33.1% | 165 | 33.1% | -0.10 | 1.11 | 0.27 | 1.96 | — |
| — | 33.40 | 36.00 | 34.70 | +0.89 | 32.8% | 168 | 32.8% | -0.12 | 1.94 | 1.51 | 2.37 | — |
| — | 32.30 | 35.40 | 33.85 | +0.88 | 32.7% | 169 | 32.7% | -0.13 | 2.15 | 1.64 | 2.66 | — |
| — | 31.60 | 35.05 | 33.33 | +0.88 | 32.6% | 170 | 32.6% | -0.14 | 2.27 | 1.82 | 2.72 | — |
| — | 27.65 | 30.80 | 29.23 | +0.84 | 32.2% | 175 | 32.2% | -0.18 | 3.17 | 2.60 | 3.75 | — |
| — | 23.75 | 26.35 | 25.05 | +0.79 | 31.8% | 180 | 31.8% | -0.22 | 4.38 | 3.85 | 4.90 | — |
| — | 20.45 | 22.70 | 21.57 | +0.73 | 31.6% | 185 | 31.6% | -0.28 | 5.78 | 5.25 | 6.30 | — |
| — | 16.35 | 19.75 | 18.05 | +0.67 | 31.4% | 190 | 31.4% | -0.34 | 7.55 | 6.95 | 8.15 | — |
| — | 14.50 | 16.50 | 15.50 | +0.61 | 31.3% | 195 | 31.3% | -0.40 | 9.97 | 8.85 | 11.10 | — |
| — | 12.00 | 13.60 | 12.80 | +0.54 | 31.3% | 200 | 31.3% | -0.47 | 12.03 | 11.30 | 12.75 | — |
| — | 9.65 | 11.90 | 10.78 | +0.48 | 31.4% | 205 | 31.4% | -0.54 | 14.85 | 14.10 | 15.60 | — |
| — | 7.90 | 9.85 | 8.88 | — | — | 210 | 31.5% | -0.60 | 17.95 | 16.30 | 19.60 | — |
| — | 6.20 | 7.60 | 6.90 | +0.36 | 31.7% | 215 | 31.7% | -0.65 | 20.93 | 19.10 | 22.75 | — |
| — | 4.15 | 6.50 | 5.33 | +0.30 | 31.9% | 220 | 31.9% | -0.71 | 24.77 | 23.15 | 26.40 | — |
| — | 3.80 | 5.45 | 4.62 | +0.26 | 32.2% | 225 | 32.2% | -0.75 | 28.88 | 27.30 | 30.45 | — |
| — | 3.00 | 4.40 | 3.70 | +0.22 | 32.5% | 230 | 32.5% | -0.79 | 32.90 | 31.60 | 34.20 | — |
| — | 2.37 | 3.20 | 2.79 | +0.18 | 32.8% | 235 | 32.8% | -0.83 | 36.88 | 35.10 | 38.65 | — |
| — | 1.89 | 2.65 | 2.27 | +0.15 | 33.1% | 240 | 33.1% | -0.86 | 41.48 | 39.65 | 43.30 | — |
| — | 1.44 | 2.32 | 1.88 | +0.13 | 33.5% | 245 | 33.5% | -0.88 | 45.92 | 44.10 | 47.75 | — |
| — | 1.09 | 1.95 | 1.52 | +0.10 | 33.9% | 250 | 33.9% | -0.91 | 50.83 | 48.70 | 52.95 | — |
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.