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 | |
| — | 42.30 | 46.40 | 44.35 | +0.95 | 31.8% | 158 | 31.8% | -0.06 | — | — | 2.70 | — |
| — | 41.30 | 45.40 | 43.35 | +0.95 | 31.5% | 159 | — | — | — | — | 2.75 | — |
| — | 40.40 | 44.50 | 42.45 | — | — | 160 | — | — | — | — | 2.80 | — |
| — | 35.70 | 39.70 | 37.70 | — | — | 165 | — | — | 1.57 | 0.05 | 3.10 | — |
| — | 31.60 | 35.20 | 33.40 | — | — | 170 | — | — | 1.75 | 0.10 | 3.40 | — |
| — | 26.80 | 30.80 | 28.80 | — | — | 175 | — | — | 2.48 | 0.75 | 4.20 | — |
| — | 22.70 | 26.70 | 24.70 | +0.82 | 27.0% | 180 | 27.0% | -0.20 | 3.23 | 2.55 | 3.90 | — |
| — | 18.70 | 22.90 | 20.80 | — | — | 185 | 26.2% | -0.25 | 4.65 | 3.40 | 5.90 | — |
| — | 15.30 | 19.00 | 17.15 | +0.70 | 25.4% | 190 | 25.4% | -0.31 | 5.25 | 4.80 | 5.70 | — |
| — | 12.00 | 15.20 | 13.60 | +0.63 | 24.9% | 195 | 24.9% | -0.39 | 7.35 | 5.70 | 9.00 | — |
| — | 10.80 | 12.60 | 11.70 | +0.55 | 24.4% | 200 | 24.4% | -0.47 | 9.25 | 7.50 | 11.00 | — |
| — | 7.20 | 10.30 | 8.75 | +0.47 | 24.0% | 205 | 24.0% | -0.55 | 11.20 | 9.30 | 13.10 | — |
| — | 5.10 | 8.50 | 6.80 | +0.39 | 23.6% | 210 | 23.6% | -0.62 | 14.35 | 12.50 | 16.20 | — |
| — | 3.70 | 6.70 | 5.20 | +0.32 | 23.3% | 215 | 23.3% | -0.70 | 17.95 | 15.90 | 20.00 | — |
| — | 2.75 | 5.30 | 4.03 | +0.25 | 23.1% | 220 | 23.1% | -0.77 | 21.85 | 20.00 | 23.70 | — |
| — | 1.65 | 3.60 | 2.62 | +0.19 | 23.1% | 225 | 23.1% | -0.82 | 26.05 | 24.20 | 27.90 | — |
| — | 0.45 | 3.70 | 2.08 | +0.15 | 23.1% | 230 | 23.1% | -0.87 | 30.35 | 28.40 | 32.30 | — |
| — | 0.05 | 3.40 | 1.73 | +0.11 | 23.3% | 235 | 23.3% | -0.90 | 34.85 | 32.80 | 36.90 | — |
| — | 0.05 | 2.95 | 1.50 | +0.08 | 23.6% | 240 | 23.6% | -0.93 | 39.65 | 37.60 | 41.70 | — |
| — | 0.05 | 2.70 | 1.38 | +0.06 | 24.0% | 245 | 24.0% | -0.95 | 44.60 | 42.60 | 46.60 | — |
| — | — | 2.50 | — | +0.05 | 24.5% | 250 | 24.5% | -0.98 | 49.65 | 47.60 | 51.70 | — |
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.