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 | |
| — | 42.70 | 45.90 | 44.30 | +0.91 | 29.7% | 160 | 29.7% | -0.09 | 1.68 | 0.05 | 3.30 | — |
| — | 33.10 | 37.20 | 35.15 | +0.86 | 27.5% | 170 | 27.5% | -0.14 | 2.45 | 1.95 | 2.95 | — |
| — | 29.10 | 33.10 | 31.10 | +0.83 | 26.6% | 175 | 26.6% | -0.18 | 3.30 | 2.70 | 3.90 | — |
| — | 25.90 | 29.20 | 27.55 | +0.79 | 25.8% | 180 | 25.8% | -0.22 | 4.25 | 3.60 | 4.90 | — |
| — | 21.50 | 25.80 | 23.65 | +0.74 | 25.2% | 185 | 25.2% | -0.27 | 5.65 | 5.20 | 6.10 | — |
| — | 18.50 | 22.50 | 20.50 | +0.69 | 24.7% | 190 | 24.7% | -0.32 | 7.30 | 6.80 | 7.80 | — |
| — | 15.30 | 19.40 | 17.35 | +0.63 | 24.2% | 195 | 24.2% | -0.38 | 9.20 | 8.70 | 9.70 | — |
| — | 14.10 | 18.00 | 16.05 | +0.61 | 24.0% | 197 | 24.0% | -0.41 | 10.05 | 9.50 | 10.60 | — |
| — | 13.50 | 17.50 | 15.50 | +0.60 | 24.0% | 198 | 24.0% | -0.42 | 10.45 | 10.00 | 10.90 | — |
| — | 13.60 | 17.00 | 15.30 | +0.59 | 23.9% | 199 | 23.9% | -0.43 | 10.90 | 10.40 | 11.40 | — |
| — | 13.80 | 16.10 | 14.95 | +0.57 | 23.8% | 200 | 23.8% | -0.44 | 11.35 | 10.90 | 11.80 | — |
| — | 10.00 | 13.90 | 11.95 | +0.51 | 23.5% | 205 | 23.5% | -0.51 | 13.30 | 12.20 | 14.40 | — |
| — | 7.40 | 11.60 | 9.50 | +0.44 | 23.2% | 210 | 23.2% | -0.58 | 15.80 | 14.20 | 17.40 | — |
| — | 5.90 | 9.70 | 7.80 | +0.38 | 23.0% | 215 | 23.0% | -0.65 | 19.45 | 17.40 | 21.50 | — |
| — | 4.20 | 8.10 | 6.15 | +0.32 | 22.9% | 220 | 22.9% | -0.71 | 23.05 | 21.70 | 24.40 | — |
| — | 3.10 | 6.80 | 4.95 | +0.27 | 22.8% | 225 | 22.8% | -0.77 | 26.85 | 24.90 | 28.80 | — |
| — | 1.95 | 5.90 | 3.92 | +0.22 | 22.7% | 230 | 22.7% | -0.83 | 31.10 | 29.00 | 33.20 | — |
| — | 1.40 | 4.90 | 3.15 | +0.18 | 22.7% | 235 | 22.7% | -0.88 | 35.55 | 33.50 | 37.60 | — |
| — | 0.95 | 4.30 | 2.62 | +0.15 | 22.8% | 240 | 22.8% | -0.93 | 40.10 | 38.10 | 42.10 | — |
| — | 0.35 | 3.90 | 2.12 | +0.12 | 22.9% | 245 | 22.9% | -0.97 | 44.90 | 43.00 | 46.80 | — |
| — | 1.10 | 1.45 | 1.27 | +0.10 | 23.0% | 250 | 23.0% | -1.00 | 50.00 | 47.90 | 52.10 | — |
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.