Spot 200.03
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.40 | 46.30 | 44.35 | +0.94 | 32.1% | 158 | 32.1% | -0.06 | — | — | 2.70 | — |
| — | 41.20 | 45.40 | 43.30 | +0.94 | 31.8% | 159 | 31.8% | -0.06 | — | — | 2.70 | — |
| — | 40.50 | 44.40 | 42.45 | +0.94 | 31.6% | 160 | 31.6% | -0.06 | — | — | 2.75 | — |
| — | 35.70 | 39.50 | 37.60 | +0.92 | 30.4% | 165 | 30.4% | -0.08 | — | — | 3.00 | — |
| — | 31.10 | 35.00 | 33.05 | +0.89 | 29.3% | 170 | 29.3% | -0.11 | 1.73 | 0.05 | 3.40 | — |
| — | 27.30 | 30.90 | 29.10 | +0.86 | 28.3% | 175 | 28.3% | -0.15 | 2.10 | 0.40 | 3.80 | — |
| — | 23.80 | 26.40 | 25.10 | +0.81 | 27.3% | 180 | 27.3% | -0.19 | 2.48 | 0.95 | 4.00 | — |
| — | 18.90 | 22.50 | 20.70 | +0.76 | 26.5% | 185 | 26.5% | -0.24 | 3.85 | 3.40 | 4.30 | — |
| — | 15.20 | 19.00 | 17.10 | +0.70 | 25.7% | 190 | 25.7% | -0.30 | 5.20 | 4.90 | 5.50 | — |
| — | 12.00 | 16.00 | 14.00 | +0.63 | 25.1% | 195 | 25.1% | -0.38 | 7.20 | 5.60 | 8.80 | — |
| — | 9.20 | 13.00 | 11.10 | +0.55 | 24.5% | 200 | 24.5% | -0.46 | 9.15 | 7.70 | 10.60 | — |
| — | 7.60 | 10.50 | 9.05 | +0.47 | 24.0% | 205 | 24.0% | -0.54 | 11.70 | 10.10 | 13.30 | — |
| — | 4.90 | 8.50 | 6.70 | +0.39 | 23.7% | 210 | 23.7% | -0.62 | 14.75 | 13.20 | 16.30 | — |
| — | 4.10 | 6.40 | 5.25 | +0.32 | 23.4% | 215 | 23.4% | -0.70 | 18.10 | 16.60 | 19.60 | — |
| — | 3.10 | 4.30 | 3.70 | +0.25 | 23.2% | 220 | 23.2% | -0.78 | 21.55 | 19.70 | 23.40 | — |
| — | 0.90 | 3.80 | 2.35 | +0.19 | 23.2% | 225 | 23.2% | -0.84 | 25.60 | 23.80 | 27.40 | — |
| — | 0.90 | 3.10 | 2.00 | +0.15 | 23.3% | 230 | 23.3% | -0.90 | 30.25 | 28.30 | 32.20 | — |
| — | 0.05 | 3.70 | 1.88 | +0.11 | 23.5% | 235 | 23.5% | -0.95 | 35.10 | 33.10 | 37.10 | — |
| — | 0.05 | 3.10 | 1.57 | +0.08 | 23.7% | 240 | 23.7% | -0.98 | 40.20 | 38.60 | 41.80 | — |
| — | 0.30 | 1.30 | 0.80 | +0.06 | 24.1% | 245 | 24.1% | -1.00 | 45.15 | 43.60 | 46.70 | — |
| — | — | 2.70 | — | +0.05 | 24.7% | 250 | 24.7% | -1.00 | 49.80 | 47.90 | 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.