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 | |
| — | 37.80 | 41.80 | 39.80 | +0.89 | 28.0% | 165 | 28.0% | -0.12 | 2.38 | 0.55 | 4.20 | — |
| — | 33.60 | 37.60 | 35.60 | +0.87 | 26.9% | 170 | 26.9% | -0.14 | 2.05 | 1.25 | 2.85 | — |
| — | 29.50 | 33.50 | 31.50 | +0.83 | 25.9% | 175 | 25.9% | -0.18 | 2.80 | 1.90 | 3.70 | — |
| — | 26.40 | 29.60 | 28.00 | +0.80 | 25.1% | 180 | 25.1% | -0.22 | 4.30 | 3.90 | 4.70 | — |
| — | 22.00 | 26.00 | 24.00 | +0.75 | 24.5% | 185 | 24.5% | -0.27 | 5.60 | 5.10 | 6.10 | — |
| — | 18.60 | 22.60 | 20.60 | +0.70 | 23.9% | 190 | 23.9% | -0.32 | 7.15 | 6.60 | 7.70 | — |
| — | 15.60 | 18.90 | 17.25 | +0.64 | 23.5% | 195 | 23.5% | -0.39 | 8.25 | 6.90 | 9.60 | — |
| — | 15.00 | 17.70 | 16.35 | — | — | 197 | 23.4% | -0.41 | 9.30 | 8.20 | 10.40 | — |
| — | 13.50 | 17.70 | 15.60 | +0.60 | 23.3% | 198 | 23.3% | -0.43 | 9.50 | 8.10 | 10.90 | — |
| — | 13.60 | 16.50 | 15.05 | +0.59 | 23.2% | 199 | 23.2% | -0.44 | 9.95 | 8.60 | 11.30 | — |
| — | 13.20 | 16.50 | 14.85 | +0.58 | 23.2% | 200 | 23.2% | -0.45 | 10.80 | 9.80 | 11.80 | — |
| — | 10.90 | 13.40 | 12.15 | +0.52 | 22.9% | 205 | 22.9% | -0.52 | 13.05 | 11.70 | 14.40 | — |
| — | 7.80 | 11.40 | 9.60 | +0.45 | 22.8% | 210 | 22.8% | -0.59 | 16.10 | 14.90 | 17.30 | — |
| — | 6.30 | 9.50 | 7.90 | +0.39 | 22.6% | 215 | 22.6% | -0.66 | 19.75 | 17.90 | 21.60 | — |
| — | 5.30 | 7.80 | 6.55 | +0.33 | 22.6% | 220 | 22.6% | -0.72 | 23.05 | 21.00 | 25.10 | — |
| — | 3.50 | 6.50 | 5.00 | +0.28 | 22.5% | 225 | 22.5% | -0.77 | 27.20 | 25.40 | 29.00 | — |
| — | 2.00 | 5.80 | 3.90 | +0.23 | 22.5% | 230 | 22.5% | -0.82 | 31.05 | 29.00 | 33.10 | — |
| — | 1.00 | 4.60 | 2.80 | +0.19 | 22.6% | 235 | 22.6% | -0.86 | 35.40 | 33.30 | 37.50 | — |
| — | 0.60 | 4.10 | 2.35 | +0.16 | 22.7% | 240 | 22.7% | -0.89 | 40.00 | 38.00 | 42.00 | — |
| — | 0.45 | 3.50 | 1.98 | +0.13 | 22.8% | 245 | 22.8% | -0.92 | 44.75 | 42.80 | 46.70 | — |
| — | 1.35 | 1.50 | 1.43 | +0.10 | 23.0% | 250 | 23.0% | -0.94 | 49.65 | 47.70 | 51.60 | — |
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.