Spot 200.59
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.65 | 26.25 | 24.45 | +0.80 | 81.1% | 180 | 81.1% | -0.20 | 3.52 | 2.00 | 5.05 | — |
| — | 20.80 | 24.40 | 22.60 | +0.77 | 80.9% | 182.5 | 80.9% | -0.23 | 3.60 | 2.06 | 5.15 | — |
| — | 19.80 | 21.55 | 20.68 | +0.74 | 80.8% | 185 | 80.8% | -0.26 | 5.22 | 4.00 | 6.45 | — |
| — | 17.30 | 20.50 | 18.90 | +0.71 | 80.7% | 187.5 | 80.7% | -0.29 | 5.08 | 3.60 | 6.55 | — |
| — | 15.95 | 18.30 | 17.12 | +0.68 | 80.6% | 190 | 80.6% | -0.32 | 6.78 | 5.55 | 8.00 | — |
| — | 15.35 | 17.85 | 16.60 | +0.65 | 80.5% | 192.5 | 80.5% | -0.35 | 7.05 | 5.55 | 8.55 | — |
| — | 13.95 | 15.35 | 14.65 | +0.61 | 80.4% | 195 | 80.4% | -0.39 | 8.82 | 7.60 | 10.05 | — |
| — | 12.55 | 15.10 | 13.82 | +0.58 | 80.4% | 197.5 | 80.4% | -0.43 | 9.57 | 8.35 | 10.80 | — |
| — | 11.40 | 12.80 | 12.10 | +0.54 | 80.3% | 200 | 80.3% | -0.46 | 11.25 | 9.95 | 12.55 | — |
| — | 10.10 | 12.90 | 11.50 | +0.50 | 80.3% | 202.5 | 80.3% | -0.50 | 12.03 | 10.65 | 13.40 | — |
| — | 9.10 | 10.55 | 9.82 | +0.47 | 80.3% | 205 | 80.3% | -0.53 | 13.80 | 12.65 | 14.95 | — |
| — | 8.00 | 10.35 | 9.18 | +0.43 | 80.3% | 207.5 | 80.3% | -0.57 | 15.00 | 13.65 | 16.35 | — |
| — | 7.20 | 8.60 | 7.90 | +0.40 | 80.4% | 210 | 80.4% | -0.60 | 16.73 | 15.60 | 17.85 | — |
| — | 6.20 | 8.55 | 7.38 | +0.37 | 80.4% | 212.5 | 80.4% | -0.63 | 18.52 | 16.80 | 20.25 | — |
| — | 5.80 | 6.95 | 6.38 | +0.34 | 80.3% | 215 | 80.3% | -0.66 | 20.20 | 19.25 | 21.15 | — |
| — | 4.30 | 7.05 | 5.67 | +0.31 | 80.3% | 217.5 | 80.3% | -0.69 | 22.10 | 20.35 | 23.85 | — |
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.