Spot 200.18
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.90 | 34.50 | 31.70 | +1.00 | 118.1% | 170 | 118.1% | -0.00 | — | — | 0.45 | — |
| — | 20.20 | 25.90 | 23.05 | +0.98 | 113.0% | 177.5 | 113.0% | -0.02 | — | — | 0.30 | — |
| — | 18.70 | 23.40 | 21.05 | +0.97 | 106.6% | 180 | 106.6% | -0.03 | — | — | 0.35 | — |
| — | 16.50 | 21.00 | 18.75 | +0.97 | 98.4% | 182.5 | 98.4% | -0.03 | — | — | 2.65 | — |
| — | 15.00 | 19.40 | 17.20 | +0.96 | 89.4% | 185 | 89.4% | -0.04 | — | — | 0.30 | — |
| — | 11.10 | 17.40 | 14.25 | +0.94 | 80.6% | 187.5 | 80.6% | -0.06 | 0.25 | 0.10 | 0.40 | — |
| — | 10.00 | 13.50 | 11.75 | +0.92 | 73.5% | 190 | 73.5% | -0.08 | 0.23 | 0.15 | 0.30 | — |
| — | 7.60 | 11.30 | 9.45 | +0.87 | 68.7% | 192.5 | 68.7% | -0.13 | 0.47 | 0.10 | 0.85 | — |
| — | 5.50 | 8.90 | 7.20 | +0.79 | 66.2% | 195 | 66.2% | -0.21 | 0.72 | 0.45 | 1.00 | — |
| — | 3.90 | 5.50 | 4.70 | +0.67 | 65.3% | 197.5 | 65.3% | -0.33 | 1.35 | 0.90 | 1.80 | — |
| — | 2.40 | 3.40 | 2.90 | +0.53 | 65.2% | 200 | 65.2% | -0.47 | 2.83 | 1.25 | 4.40 | — |
| — | 1.40 | 2.25 | 1.82 | +0.39 | 66.0% | 202.5 | 66.0% | -0.61 | 3.55 | 2.70 | 4.40 | — |
| — | 0.55 | 1.30 | 0.93 | +0.26 | 67.3% | 205 | 67.3% | -0.74 | 5.85 | 3.40 | 8.30 | — |
| — | 0.40 | 1.10 | 0.75 | +0.17 | 68.8% | 207.5 | 68.8% | -0.83 | 8.15 | 5.20 | 11.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.10 | 70.1% | 210 | 70.1% | -0.90 | 10.20 | 8.00 | 12.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 71.3% | 212.5 | 71.3% | -0.94 | 13.05 | 10.20 | 15.90 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 72.6% | 215 | 72.6% | -0.97 | 15.45 | 12.60 | 18.30 | — |
| — | — | 1.45 | — | +0.02 | 73.9% | 217.5 | 73.9% | -0.98 | 17.70 | 15.00 | 20.40 | — |
| — | — | 0.10 | — | +0.01 | 75.3% | 220 | 75.3% | -0.99 | 20.05 | 17.50 | 22.60 | — |
| — | — | 0.25 | — | +0.00 | 76.8% | 222.5 | 76.8% | -1.00 | 22.85 | 20.00 | 25.70 | — |
| — | — | 0.05 | — | +0.00 | 78.5% | 225 | 78.5% | -1.00 | 25.30 | 22.40 | 28.20 | — |
| — | — | 0.05 | — | +0.00 | 82.3% | 230 | 82.3% | -1.00 | 29.40 | 25.60 | 33.20 | — |
| — | — | 4.90 | — | +0.00 | 86.8% | 235 | 86.8% | -1.00 | 34.75 | 30.40 | 39.10 | — |
| — | — | 0.10 | — | +0.00 | 91.6% | 240 | 91.6% | -1.00 | 39.75 | 35.40 | 44.10 | — |
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.