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 | |
| — | 28.10 | 34.80 | 31.45 | +0.97 | 61.7% | 170 | 61.7% | -0.03 | 0.55 | 0.20 | 0.90 | — |
| — | 20.90 | 26.60 | 23.75 | +0.93 | 57.6% | 177.5 | 57.6% | -0.07 | 0.72 | 0.15 | 1.30 | — |
| — | 18.60 | 24.10 | 21.35 | +0.91 | 56.5% | 180 | 56.5% | -0.09 | 0.60 | 0.15 | 1.05 | — |
| — | 16.40 | 21.60 | 19.00 | +0.88 | 55.6% | 182.5 | 55.6% | -0.12 | 0.93 | 0.40 | 1.45 | — |
| — | 16.00 | 19.20 | 17.60 | +0.85 | 54.8% | 185 | 54.8% | -0.15 | 1.25 | 0.95 | 1.55 | — |
| — | 12.30 | 16.90 | 14.60 | +0.81 | 54.1% | 187.5 | 54.1% | -0.19 | 1.55 | 0.90 | 2.20 | — |
| — | 11.30 | 14.70 | 13.00 | +0.76 | 53.5% | 190 | 53.5% | -0.24 | 1.95 | 1.50 | 2.40 | — |
| — | 9.60 | 12.60 | 11.10 | +0.71 | 53.1% | 192.5 | 53.1% | -0.29 | 2.75 | 1.90 | 3.60 | 5 |
| — | 8.20 | 10.70 | 9.45 | +0.65 | 52.9% | 195 | 52.9% | -0.35 | 3.67 | 2.95 | 4.40 | — |
| — | 6.90 | 9.00 | 7.95 | +0.59 | 52.7% | 197.5 | 52.7% | -0.41 | 4.75 | 4.10 | 5.40 | — |
| — | 5.40 | 7.00 | 6.20 | +0.53 | 52.7% | 200 | 52.7% | -0.48 | 5.85 | 5.10 | 6.60 | — |
| — | 4.20 | 6.20 | 5.20 | +0.46 | 52.8% | 202.5 | 52.8% | -0.54 | 6.95 | 5.90 | 8.00 | — |
| — | 3.20 | 5.10 | 4.15 | +0.40 | 53.0% | 205 | 53.0% | -0.60 | 8.40 | 7.20 | 9.60 | — |
| — | 2.45 | 4.20 | 3.33 | +0.34 | 53.3% | 207.5 | 53.3% | -0.66 | 10.50 | 9.70 | 11.30 | — |
| — | 1.85 | 3.40 | 2.62 | +0.29 | 53.7% | 210 | 53.7% | -0.71 | 11.75 | 10.10 | 13.40 | — |
| — | 1.25 | 2.85 | 2.05 | +0.25 | 54.2% | 212.5 | 54.2% | -0.76 | 13.50 | 11.80 | 15.20 | — |
| — | 1.45 | 2.20 | 1.82 | +0.20 | 54.8% | 215 | 54.8% | -0.80 | 15.50 | 13.50 | 17.50 | — |
| — | 0.65 | 1.90 | 1.27 | +0.17 | 55.5% | 217.5 | 55.5% | -0.84 | 17.95 | 15.70 | 20.20 | — |
| — | 0.95 | 1.35 | 1.15 | +0.14 | 56.2% | 220 | — | — | 20.55 | 18.50 | 22.60 | — |
| — | 0.65 | 1.45 | 1.05 | +0.12 | 57.0% | 222.5 | — | — | 22.85 | 20.70 | 25.00 | — |
| — | 0.60 | 1.10 | 0.85 | +0.10 | 57.8% | 225 | 57.8% | -0.91 | 24.50 | 21.40 | 27.60 | — |
| — | 0.15 | 3.00 | 1.57 | +0.06 | 59.6% | 230 | 59.6% | -0.94 | 30.25 | 27.60 | 32.90 | — |
| — | 0.25 | 0.35 | 0.30 | +0.04 | 61.5% | 235 | 61.5% | -0.96 | 35.35 | 32.60 | 38.10 | — |
| — | — | 1.10 | — | +0.03 | 63.5% | 240 | 63.5% | -0.98 | 40.25 | 37.50 | 43.00 | — |
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.