Spot 200.27
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.30 | 20.40 | 17.85 | +0.91 | 77.6% | 182.5 | 77.6% | -0.09 | 0.85 | 0.50 | 1.20 | — |
| — | 12.80 | 18.40 | 15.60 | +0.88 | 76.6% | 185 | 76.6% | -0.12 | 0.75 | 0.30 | 1.20 | — |
| — | 10.10 | 16.60 | 13.35 | +0.84 | 75.7% | 187.5 | 75.7% | -0.16 | 1.18 | 0.50 | 1.85 | — |
| — | 10.80 | 13.10 | 11.95 | +0.79 | 75.0% | 190 | 75.0% | -0.21 | 1.40 | 0.80 | 2.00 | — |
| — | 9.00 | 11.10 | 10.05 | +0.73 | 74.5% | 192.5 | 74.5% | -0.27 | 2.15 | 1.35 | 2.95 | — |
| — | 7.30 | 9.30 | 8.30 | +0.67 | 74.1% | 195 | 74.1% | -0.33 | 3.12 | 2.45 | 3.80 | — |
| — | 5.90 | 7.70 | 6.80 | +0.60 | 73.8% | 197.5 | 73.8% | -0.40 | 3.90 | 3.00 | 4.80 | — |
| — | 4.60 | 6.30 | 5.45 | +0.52 | 73.7% | 200 | 73.7% | -0.48 | 5.00 | 4.10 | 5.90 | — |
| — | 3.60 | 4.60 | 4.10 | +0.45 | 73.8% | 202.5 | 73.8% | -0.55 | 6.35 | 5.40 | 7.30 | — |
| — | 2.80 | 3.50 | 3.15 | +0.38 | 74.0% | 205 | 74.0% | -0.62 | 7.90 | 6.90 | 8.90 | — |
| — | 1.70 | 3.30 | 2.50 | +0.31 | 74.3% | 207.5 | 74.3% | -0.69 | 9.55 | 8.40 | 10.70 | — |
| — | 1.10 | 2.10 | 1.60 | +0.25 | 74.8% | 210 | 74.8% | -0.75 | 11.50 | 10.30 | 12.70 | — |
| — | 0.75 | 2.05 | 1.40 | +0.20 | 75.4% | 212.5 | 75.4% | -0.80 | 13.65 | 9.70 | 17.60 | — |
| — | 0.50 | 1.20 | 0.85 | +0.16 | 76.1% | 215 | 76.1% | -0.84 | 16.45 | 13.50 | 19.40 | — |
| — | 0.40 | 1.30 | 0.85 | +0.13 | 77.0% | 217.5 | 77.0% | -0.88 | 18.10 | 14.20 | 22.00 | — |
| — | 0.15 | 1.00 | 0.57 | +0.10 | 78.0% | 220 | 78.0% | -0.90 | 20.30 | 16.30 | 24.30 | — |
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.