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 | |
| — | 42.30 | 46.00 | 44.15 | +0.88 | 33.4% | 160 | 33.4% | -0.12 | 2.60 | 2.01 | 3.20 | — |
| — | 38.70 | 41.75 | 40.23 | +0.85 | 33.1% | 165 | 33.1% | -0.15 | 3.34 | 2.63 | 4.05 | — |
| — | 34.70 | 37.95 | 36.33 | +0.82 | 32.8% | 170 | 32.8% | -0.18 | 4.40 | 3.65 | 5.15 | — |
| — | 31.35 | 35.10 | 33.23 | +0.79 | 32.7% | 174 | 32.7% | -0.21 | 5.47 | 4.55 | 6.40 | — |
| — | 28.90 | 31.65 | 30.27 | +0.76 | 32.6% | 178 | 32.6% | -0.24 | 6.20 | 4.85 | 7.55 | — |
| — | 27.95 | 31.00 | 29.48 | +0.75 | 32.5% | 179 | 32.5% | -0.25 | 6.90 | 6.05 | 7.75 | — |
| — | 27.55 | 30.80 | 29.18 | +0.74 | 32.5% | 180 | 32.5% | -0.26 | 7.05 | 6.20 | 7.90 | — |
| — | 24.30 | 27.70 | 26.00 | +0.70 | 32.4% | 185 | 32.4% | -0.31 | 8.95 | 8.00 | 9.90 | — |
| — | 21.40 | 24.30 | 22.85 | +0.65 | 32.4% | 190 | 32.4% | -0.35 | 10.62 | 9.60 | 11.65 | — |
| — | 18.20 | 21.80 | 20.00 | +0.61 | 32.3% | 195 | 32.3% | -0.40 | 12.90 | 11.90 | 13.90 | — |
| — | 15.80 | 19.10 | 17.45 | +0.56 | 32.3% | 200 | 32.3% | -0.45 | 15.40 | 14.35 | 16.45 | — |
| — | 14.00 | 15.60 | 14.80 | +0.51 | 32.3% | 205 | 32.3% | -0.50 | 18.23 | 16.70 | 19.75 | — |
| — | 11.40 | 15.05 | 13.22 | +0.47 | 32.4% | 210 | 32.4% | -0.55 | 20.95 | 19.50 | 22.40 | — |
| — | 9.65 | 13.15 | 11.40 | +0.42 | 32.5% | 215 | 32.5% | -0.60 | 24.73 | 22.85 | 26.60 | — |
| — | 8.05 | 11.10 | 9.57 | +0.38 | 32.5% | 220 | 32.5% | -0.64 | 28.12 | 26.35 | 29.90 | 1 |
| 59 | 7.55 | 10.05 | 8.80 | +0.34 | 32.6% | 225 | 32.6% | -0.68 | 31.45 | 29.40 | 33.50 | — |
| — | 6.20 | 8.05 | 7.12 | +0.30 | 32.8% | 230 | 32.8% | -0.72 | 35.02 | 33.35 | 36.70 | — |
| — | 4.65 | 7.75 | 6.20 | +0.27 | 32.9% | 235 | 32.9% | -0.76 | 39.20 | 37.30 | 41.10 | — |
| — | 3.45 | 7.25 | 5.35 | +0.24 | 33.0% | 240 | 33.0% | -0.79 | 43.55 | 42.20 | 44.90 | — |
| — | 3.65 | 6.05 | 4.85 | +0.21 | 33.2% | 245 | 33.2% | -0.82 | 47.67 | 45.95 | 49.40 | — |
| — | 2.82 | 5.35 | 4.08 | +0.19 | 33.4% | 250 | 33.4% | -0.84 | 51.90 | 50.00 | 53.80 | — |
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.