Spot 200.46
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 04:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.90 | 21.90 | 20.40 | +0.99 | 32.4% | 180 | 32.4% | -0.01 | — | — | 0.75 | — |
| — | 13.70 | 17.80 | 15.75 | +0.97 | 29.8% | 185 | 29.8% | -0.03 | — | — | 1.45 | — |
| — | 11.90 | 15.80 | 13.85 | +0.95 | 30.2% | 187 | 29.3% | -0.05 | 0.78 | 0.05 | 1.50 | — |
| — | 10.80 | 14.90 | 12.85 | +0.94 | 29.2% | 188 | 29.2% | -0.06 | 0.82 | 0.05 | 1.60 | — |
| — | 9.90 | 13.90 | 11.90 | +0.92 | 29.0% | 189 | 29.0% | -0.08 | 0.88 | 0.05 | 1.70 | — |
| — | 9.30 | 12.50 | 10.90 | +0.90 | 28.9% | 190 | 28.9% | -0.10 | 0.78 | 0.05 | 1.50 | — |
| — | 8.10 | 12.20 | 10.15 | +0.88 | 28.8% | 191 | 28.8% | -0.12 | 1.00 | 0.05 | 1.95 | — |
| — | 7.20 | 11.30 | 9.25 | +0.86 | 28.8% | 192 | 28.8% | -0.15 | 0.70 | 0.05 | 1.35 | — |
| — | 6.40 | 10.50 | 8.45 | +0.83 | 28.7% | 193 | 28.7% | -0.18 | 0.55 | 0.05 | 1.05 | — |
| — | 5.60 | 9.70 | 7.65 | +0.79 | 28.7% | 194 | 28.7% | -0.21 | 0.75 | 0.15 | 1.35 | — |
| — | 4.90 | 8.90 | 6.90 | +0.76 | 28.7% | 195 | 28.7% | -0.24 | 1.20 | 1.00 | 1.40 | — |
| — | 4.90 | 7.50 | 6.20 | +0.72 | 28.7% | 196 | 28.7% | -0.28 | 0.93 | 0.20 | 1.65 | — |
| — | 3.50 | 7.50 | 5.50 | +0.68 | 28.7% | 197 | 28.7% | -0.33 | 1.85 | 0.60 | 3.10 | — |
| — | 2.75 | 6.80 | 4.78 | +0.63 | 28.7% | 198 | 28.7% | -0.37 | 2.27 | 1.60 | 2.95 | — |
| — | 2.25 | 5.10 | 3.67 | +0.59 | 28.7% | 199 | 28.7% | -0.42 | 2.75 | 0.90 | 4.60 | — |
| — | 2.70 | 4.00 | 3.35 | +0.54 | 28.7% | 200 | 28.7% | -0.46 | 3.00 | 1.70 | 4.30 | — |
| — | 1.15 | 1.90 | 1.52 | +0.31 | 28.6% | 205 | 28.6% | -0.69 | 6.75 | 5.60 | 7.90 | — |
| — | 0.15 | 1.20 | 0.68 | +0.14 | 28.3% | 210 | 28.3% | -0.86 | 10.55 | 9.20 | 11.90 | — |
| — | 0.15 | 0.90 | 0.53 | +0.05 | 27.9% | 215 | 27.9% | -0.96 | 15.00 | 13.90 | 16.10 | — |
| — | — | 0.60 | — | +0.01 | 27.5% | 220 | 27.5% | -1.00 | 20.30 | 19.10 | 21.50 | — |
| — | — | 0.90 | — | +0.00 | 27.0% | 225 | 27.0% | -1.00 | 24.65 | 22.70 | 26.60 | — |
| — | — | 2.35 | — | +0.00 | 26.6% | 230 | 26.6% | -1.00 | 29.65 | 27.70 | 31.60 | — |
| — | — | 2.35 | — | +0.00 | 26.6% | 235 | 26.6% | -1.00 | 34.95 | 33.20 | 36.70 | — |
| — | — | 2.35 | — | +0.00 | 26.9% | 240 | 26.9% | -1.00 | 39.90 | 38.20 | 41.60 | 0 |
| — | — | 2.45 | — | +0.00 | 27.6% | 245 | 27.6% | -1.00 | 44.70 | 42.80 | 46.60 | — |
| — | — | 2.35 | — | +0.00 | 28.7% | 250 | 28.7% | -1.00 | 49.85 | 48.10 | 51.60 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 255 | 30.0% | -1.00 | 54.75 | 52.90 | 56.60 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 260 | 31.4% | -1.00 | 59.65 | 57.70 | 61.60 | — |
| — | — | 2.40 | — | +0.00 | 32.8% | 265 | 32.8% | -1.00 | 64.65 | 62.70 | 66.60 | — |
| — | — | 2.35 | — | +0.00 | 33.8% | 270 | 33.8% | -1.00 | 69.90 | 68.20 | 71.60 | — |
| — | — | 2.15 | — | +0.00 | 34.2% | 275 | 34.2% | -1.00 | 74.85 | 73.10 | 76.60 | — |
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.