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 | |
| — | 17.30 | 23.30 | 20.30 | +0.82 | 68.1% | 182 | 68.1% | -0.18 | 2.48 | 2.00 | 2.95 | — |
| — | 16.00 | 24.10 | 20.05 | +0.81 | 68.0% | 182.5 | 68.0% | -0.19 | 2.35 | 1.40 | 3.30 | — |
| — | 17.60 | 20.00 | 18.80 | +0.79 | 67.6% | 184 | 67.6% | -0.21 | 2.60 | 1.70 | 3.50 | — |
| — | 16.90 | 19.40 | 18.15 | +0.78 | 67.4% | 185 | 67.4% | -0.22 | 2.83 | 1.95 | 3.70 | — |
| — | 16.10 | 18.70 | 17.40 | +0.77 | 67.2% | 186 | 67.2% | -0.24 | 3.15 | 2.10 | 4.20 | — |
| — | 15.10 | 17.60 | 16.35 | +0.74 | 66.9% | 187.5 | 66.9% | -0.26 | 3.35 | 2.50 | 4.20 | — |
| — | 14.70 | 17.20 | 15.95 | +0.74 | 66.8% | 188 | 66.8% | -0.27 | 3.70 | 2.80 | 4.60 | — |
| — | 13.30 | 15.60 | 14.45 | +0.70 | 66.5% | 190 | 66.5% | -0.30 | 4.00 | 3.50 | 4.50 | — |
| — | 12.10 | 14.10 | 13.10 | +0.67 | 66.2% | 192 | 66.2% | -0.33 | 4.85 | 4.60 | 5.10 | — |
| — | 11.70 | 14.20 | 12.95 | +0.66 | 66.2% | 192.5 | 66.2% | -0.34 | 5.15 | 4.00 | 6.30 | — |
| — | 10.90 | 13.20 | 12.05 | +0.64 | 66.0% | 194 | 66.0% | -0.37 | 5.80 | 5.20 | 6.40 | — |
| — | 10.30 | 12.50 | 11.40 | +0.62 | 65.9% | 195 | 65.9% | -0.38 | 5.70 | 5.00 | 6.40 | — |
| — | 9.70 | 12.00 | 10.85 | +0.60 | 65.9% | 196 | 65.9% | -0.40 | 6.55 | 5.40 | 7.70 | — |
| — | 8.90 | 11.10 | 10.00 | +0.57 | 65.8% | 197.5 | 65.8% | -0.43 | 7.20 | 6.00 | 8.40 | — |
| — | 8.70 | 10.80 | 9.75 | +0.56 | 65.8% | 198 | 65.8% | -0.44 | 7.30 | 6.30 | 8.30 | — |
| — | 7.70 | 9.40 | 8.55 | +0.53 | 65.7% | 200 | 65.7% | -0.48 | 8.55 | 7.80 | 9.30 | — |
| — | 6.70 | 8.90 | 7.80 | +0.49 | 65.7% | 202 | 65.7% | -0.51 | 9.55 | 8.40 | 10.70 | — |
| — | 6.50 | 8.70 | 7.60 | +0.48 | 65.7% | 202.5 | 65.7% | -0.52 | 9.80 | 8.60 | 11.00 | — |
| — | 5.90 | 8.00 | 6.95 | +0.45 | 65.7% | 204 | 65.7% | -0.55 | 10.65 | 9.50 | 11.80 | — |
| — | 5.50 | 7.60 | 6.55 | +0.44 | 65.7% | 205 | 65.7% | -0.57 | 11.25 | 10.00 | 12.50 | — |
| — | 5.10 | 7.20 | 6.15 | +0.42 | 65.7% | 206 | 65.7% | -0.58 | 11.85 | 10.60 | 13.10 | — |
| — | 4.50 | 6.70 | 5.60 | +0.39 | 65.8% | 207.5 | 65.8% | -0.61 | 12.80 | 11.50 | 14.10 | — |
| — | 4.40 | 6.50 | 5.45 | +0.38 | 65.8% | 208 | 65.8% | -0.62 | 13.10 | 11.80 | 14.40 | — |
| — | 3.80 | 5.20 | 4.50 | +0.35 | 65.9% | 210 | 65.9% | -0.65 | 14.50 | 13.20 | 15.80 | — |
| — | 3.20 | 5.30 | 4.25 | +0.32 | 66.1% | 212 | 66.1% | -0.68 | 16.20 | 15.10 | 17.30 | — |
| — | 3.10 | 5.10 | 4.10 | +0.31 | 66.1% | 212.5 | 66.1% | -0.69 | 16.30 | 14.90 | 17.70 | — |
| — | 2.80 | 4.20 | 3.50 | +0.29 | 66.2% | 214 | 66.2% | -0.71 | 17.70 | 16.60 | 18.80 | — |
| — | 2.50 | 4.50 | 3.50 | +0.28 | 66.3% | 215 | 66.3% | -0.73 | 18.15 | 16.70 | 19.60 | — |
| — | 2.25 | 4.30 | 3.27 | +0.26 | 66.4% | 216 | 66.4% | -0.74 | 18.95 | 17.50 | 20.40 | — |
| — | 1.95 | 3.90 | 2.92 | +0.24 | 66.6% | 217.5 | 66.6% | -0.76 | 20.15 | 18.70 | 21.60 | — |
| — | 1.85 | 3.20 | 2.52 | +0.24 | 66.7% | 218 | 66.7% | -0.77 | 21.00 | 20.00 | 22.00 | — |
| — | 2.00 | 2.80 | 2.40 | +0.21 | 66.9% | 220 | 66.9% | -0.79 | 22.40 | 21.20 | 23.60 | — |
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.