Spot 200.14
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.45 | 19.40 | 18.43 | +0.98 | 29.1% | 182.5 | 29.1% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 14.80 | 16.90 | 15.85 | +0.97 | 28.3% | 185 | 28.3% | -0.04 | — | — | 0.40 | — |
| — | 12.40 | 14.50 | 13.45 | +0.94 | 27.5% | 187.5 | 27.5% | -0.06 | 0.23 | 0.16 | 0.31 | — |
| — | 10.15 | 12.45 | 11.30 | +0.90 | 26.8% | 190 | 26.8% | -0.10 | 0.39 | 0.35 | 0.43 | — |
| — | 7.85 | 9.95 | 8.90 | +0.84 | 26.2% | 192.5 | 26.2% | -0.16 | 0.64 | 0.52 | 0.75 | — |
| — | 5.10 | 8.60 | 6.85 | +0.76 | 25.6% | 195 | 25.6% | -0.25 | 1.13 | 1.05 | 1.21 | — |
| — | 4.25 | 6.20 | 5.22 | +0.65 | 25.3% | 197.5 | 25.3% | -0.35 | 1.81 | 1.64 | 1.98 | — |
| — | 3.10 | 3.50 | 3.30 | +0.52 | 25.2% | 200 | 25.2% | -0.47 | 2.81 | 2.56 | 3.05 | — |
| — | 1.97 | 2.50 | 2.23 | +0.40 | 25.3% | 202.5 | 25.3% | -0.60 | 4.12 | 3.80 | 4.45 | — |
| — | 1.25 | 1.67 | 1.46 | +0.29 | 25.5% | 205 | 25.5% | -0.72 | 5.20 | 3.95 | 6.45 | — |
| — | 0.69 | 0.99 | 0.84 | +0.19 | 25.8% | 207.5 | 25.8% | -0.81 | 7.90 | 7.25 | 8.55 | — |
| — | 0.39 | 0.61 | 0.50 | +0.13 | 26.2% | 210 | 26.2% | -0.88 | 9.97 | 9.10 | 10.85 | — |
| — | 0.25 | 0.35 | 0.30 | +0.08 | 26.6% | 212.5 | 26.6% | -0.93 | 12.07 | 11.10 | 13.05 | — |
| — | 0.13 | 0.21 | 0.17 | +0.05 | 27.0% | 215 | 27.0% | -0.96 | 14.55 | 13.50 | 15.60 | — |
| — | — | 0.19 | — | +0.03 | 27.4% | 217.5 | 27.4% | -0.99 | 17.02 | 15.95 | 18.10 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 27.8% | 220 | 27.8% | -1.00 | 19.65 | 18.45 | 20.85 | — |
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.