Spot 200.15
· 94 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.00 | 16.80 | 15.40 | +0.95 | 35.2% | 185 | 35.2% | -0.05 | — | — | 0.20 | — |
| — | 11.80 | 14.20 | 13.00 | +0.92 | 34.3% | 187.5 | 34.3% | -0.08 | — | — | 0.55 | — |
| — | 8.80 | 12.50 | 10.65 | +0.88 | 33.3% | 190 | — | — | 0.78 | 0.15 | 1.40 | — |
| — | 7.20 | 10.00 | 8.60 | +0.82 | 32.2% | 192.5 | — | — | — | — | 1.60 | — |
| — | 5.90 | 7.40 | 6.65 | — | — | 195 | — | — | 1.57 | 0.15 | 3.00 | — |
| — | 3.00 | 6.40 | 4.70 | — | — | 197.5 | 29.9% | -0.36 | 2.05 | 0.30 | 3.80 | — |
| — | 1.75 | 3.60 | 2.67 | +0.52 | 29.0% | 200 | — | — | 3.05 | 2.40 | 3.70 | — |
| — | 1.50 | 2.55 | 2.02 | — | — | 202.5 | — | — | 4.12 | 2.85 | 5.40 | — |
| — | 0.10 | 1.40 | 0.75 | — | — | 205 | 28.0% | -0.73 | 6.10 | 4.90 | 7.30 | — |
| — | 0.10 | 0.95 | 0.53 | — | — | 207.5 | 28.2% | -0.82 | 8.00 | 6.80 | 9.20 | — |
| — | 0.25 | 0.50 | 0.38 | +0.12 | 29.1% | 210 | — | — | 10.05 | 8.10 | 12.00 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 212.5 | 30.5% | -0.93 | 12.05 | 10.40 | 13.70 | — |
| — | — | 0.25 | — | — | — | 215 | — | — | 14.55 | 13.00 | 16.10 | — |
| — | — | 0.25 | — | — | — | 217.5 | — | — | 17.35 | 15.40 | 19.30 | — |
| — | — | 0.15 | — | — | — | 220 | — | — | 19.80 | 18.50 | 21.10 | — |
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.