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 | |
| — | 36.20 | 40.80 | 38.50 | +0.68 | 70.4% | 182 | 70.4% | -0.32 | 18.90 | 16.70 | 21.10 | — |
| — | 35.20 | 40.40 | 37.80 | +0.67 | 70.3% | 184 | 70.3% | -0.33 | 20.10 | 18.20 | 22.00 | — |
| — | 34.70 | 39.80 | 37.25 | +0.67 | 70.2% | 185 | 70.2% | -0.34 | 20.75 | 19.80 | 21.70 | — |
| — | 34.20 | 39.40 | 36.80 | +0.66 | 70.2% | 186 | 70.2% | -0.34 | 20.60 | 18.90 | 22.30 | — |
| — | 33.20 | 38.30 | 35.75 | +0.65 | 70.1% | 188 | 70.1% | -0.35 | 22.00 | 20.10 | 23.90 | — |
| — | 32.20 | 35.90 | 34.05 | +0.64 | 70.0% | 190 | 70.0% | -0.36 | 23.30 | 22.20 | 24.40 | — |
| — | 31.30 | 36.20 | 33.75 | +0.63 | 69.9% | 192 | 69.9% | -0.38 | 24.30 | 22.70 | 25.90 | — |
| — | 30.30 | 34.50 | 32.40 | +0.62 | 69.8% | 194 | 69.8% | -0.39 | 25.35 | 23.80 | 26.90 | — |
| — | 29.90 | 34.40 | 32.15 | +0.61 | 69.8% | 195 | 69.8% | -0.39 | 25.30 | 24.70 | 25.90 | — |
| — | 29.40 | 34.20 | 31.80 | +0.61 | 69.7% | 196 | 69.7% | -0.40 | 26.40 | 24.80 | 28.00 | — |
| — | 29.30 | 33.20 | 31.25 | +0.60 | 69.6% | 198 | 69.6% | -0.41 | 27.25 | 25.50 | 29.00 | — |
| — | 27.60 | 31.80 | 29.70 | +0.59 | 69.5% | 200 | 69.5% | -0.42 | 28.35 | 27.30 | 29.40 | — |
| — | 26.80 | 31.40 | 29.10 | +0.57 | 69.5% | 202 | 69.5% | -0.43 | 29.55 | 27.90 | 31.20 | — |
| — | 26.20 | 29.40 | 27.80 | +0.56 | 69.4% | 204 | 69.4% | -0.44 | 30.65 | 28.90 | 32.40 | — |
| — | 25.10 | 28.60 | 26.85 | +0.55 | 69.3% | 206 | 69.3% | -0.45 | 31.40 | 29.30 | 33.50 | — |
| — | 24.30 | 28.00 | 26.15 | +0.54 | 69.3% | 208 | 69.3% | -0.46 | 32.65 | 30.60 | 34.70 | — |
| — | 23.50 | 28.00 | 25.75 | +0.53 | 69.2% | 210 | 69.2% | -0.47 | 32.80 | 31.60 | 34.00 | — |
| — | 22.80 | 27.20 | 25.00 | +0.52 | 69.1% | 212 | 69.1% | -0.48 | 35.35 | 33.60 | 37.10 | — |
| — | 22.00 | 26.50 | 24.25 | +0.51 | 69.1% | 214 | 69.1% | -0.49 | 36.30 | 34.30 | 38.30 | — |
| — | 21.30 | 25.50 | 23.40 | +0.50 | 69.0% | 216 | 69.0% | -0.50 | 37.45 | 35.30 | 39.60 | — |
| — | 20.60 | 24.30 | 22.45 | +0.49 | 69.0% | 218 | 69.0% | -0.52 | 38.65 | 36.40 | 40.90 | — |
| — | 19.90 | 23.60 | 21.75 | +0.48 | 68.9% | 220 | 68.9% | -0.53 | 39.75 | 37.30 | 42.20 | — |
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.