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 | |
| — | 20.80 | 23.50 | 22.15 | +0.89 | 28.0% | 180 | 28.0% | -0.11 | 1.20 | 0.60 | 1.80 | — |
| — | 16.10 | 19.50 | 17.80 | +0.84 | 26.1% | 185 | 26.1% | -0.16 | 1.98 | 1.50 | 2.45 | — |
| — | 15.10 | 18.70 | 16.90 | +0.83 | 25.9% | 186 | 25.9% | -0.17 | 1.85 | 0.60 | 3.10 | — |
| — | 14.30 | 18.30 | 16.30 | +0.81 | 25.7% | 187 | 25.7% | -0.19 | 2.27 | 0.65 | 3.90 | — |
| — | 13.50 | 17.50 | 15.50 | +0.80 | 25.5% | 188 | 25.5% | -0.20 | 1.98 | 0.85 | 3.10 | — |
| — | 13.40 | 16.10 | 14.75 | +0.78 | 25.3% | 189 | 25.3% | -0.22 | 2.45 | 0.90 | 4.00 | — |
| — | 12.00 | 15.30 | 13.65 | +0.77 | 25.2% | 190 | 25.2% | -0.24 | 2.35 | 1.00 | 3.70 | — |
| — | 11.30 | 14.60 | 12.95 | +0.75 | 25.0% | 191 | 25.0% | -0.26 | 2.98 | 1.05 | 4.90 | — |
| — | 10.50 | 13.70 | 12.10 | +0.73 | 24.9% | 192 | 24.9% | -0.28 | 3.02 | 1.55 | 4.50 | — |
| — | 10.40 | 12.00 | 11.20 | +0.71 | 24.8% | 193 | 24.8% | -0.30 | 2.58 | 1.45 | 3.70 | — |
| — | 9.20 | 12.40 | 10.80 | +0.69 | 24.7% | 194 | 24.7% | -0.32 | 3.50 | 3.00 | 4.00 | — |
| — | 8.40 | 12.40 | 10.40 | +0.67 | 24.6% | 195 | 24.6% | -0.34 | 4.10 | 3.80 | 4.40 | — |
| — | 7.50 | 11.60 | 9.55 | +0.64 | 24.5% | 196 | 24.5% | -0.36 | 4.25 | 3.80 | 4.70 | — |
| — | 6.90 | 11.20 | 9.05 | +0.62 | 24.5% | 197 | 24.5% | -0.38 | 4.80 | 4.40 | 5.20 | — |
| — | 6.40 | 10.60 | 8.50 | +0.60 | 24.4% | 198 | 24.4% | -0.41 | 5.15 | 4.70 | 5.60 | — |
| — | 6.00 | 9.80 | 7.90 | +0.58 | 24.3% | 199 | — | — | 5.55 | 5.10 | 6.00 | — |
| — | 5.50 | 8.80 | 7.15 | +0.55 | 24.3% | 200 | 24.3% | -0.46 | 5.35 | 4.20 | 6.50 | — |
| — | 4.40 | 5.50 | 4.95 | +0.43 | 23.9% | 205 | 23.9% | -0.58 | 9.30 | 7.60 | 11.00 | — |
| — | 3.00 | 4.70 | 3.85 | +0.32 | 23.6% | 210 | 23.6% | -0.70 | 12.20 | 10.20 | 14.20 | — |
| — | 1.40 | 2.40 | 1.90 | +0.22 | 23.4% | 215 | 23.4% | -0.80 | 16.05 | 14.20 | 17.90 | — |
| — | 0.60 | 2.25 | 1.43 | +0.14 | 23.3% | 220 | 23.3% | -0.89 | 20.25 | 18.30 | 22.20 | — |
| — | 0.10 | 1.15 | 0.62 | +0.09 | 23.4% | 225 | 23.4% | -0.95 | 24.95 | 22.90 | 27.00 | — |
| — | 0.05 | 1.05 | 0.55 | +0.06 | 23.7% | 230 | 23.7% | -0.99 | 29.80 | 27.80 | 31.80 | — |
| — | — | 1.40 | — | +0.03 | 24.2% | 235 | 24.2% | -1.00 | 34.60 | 32.60 | 36.60 | — |
| — | — | 2.30 | — | +0.02 | 25.0% | 240 | 25.0% | -1.00 | 39.30 | 37.70 | 40.90 | — |
| — | — | 2.60 | — | +0.02 | 26.0% | 245 | 26.0% | -1.00 | 44.60 | 42.60 | 46.60 | — |
| — | — | 2.20 | — | +0.01 | 27.2% | 250 | 27.2% | -1.00 | 49.65 | 47.60 | 51.70 | — |
| — | — | 2.20 | — | +0.01 | 28.4% | 255 | 28.4% | -1.00 | 54.60 | 52.60 | 56.60 | — |
| — | — | 2.50 | — | +0.01 | 29.4% | 260 | 29.4% | -1.00 | 59.60 | 57.60 | 61.60 | — |
| — | — | 2.50 | — | +0.00 | 30.1% | 265 | 30.1% | -1.00 | 64.30 | 62.60 | 66.00 | — |
| — | — | 2.50 | — | +0.00 | 30.3% | 270 | 30.3% | -1.00 | 69.60 | 67.60 | 71.60 | — |
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.