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 | |
| — | 40.70 | 45.70 | 43.20 | +0.81 | 60.4% | 165 | 60.4% | -0.20 | 6.65 | 6.20 | 7.10 | — |
| — | 37.80 | 42.10 | 39.95 | +0.78 | 60.0% | 170 | 60.0% | -0.22 | 8.00 | 7.60 | 8.40 | — |
| — | 34.30 | 39.00 | 36.65 | +0.74 | 59.7% | 175 | 59.7% | -0.26 | 9.50 | 8.90 | 10.10 | — |
| — | 31.10 | 35.60 | 33.35 | +0.71 | 59.4% | 180 | 59.4% | -0.29 | 11.40 | 10.80 | 12.00 | — |
| — | 29.70 | 31.90 | 30.80 | +0.68 | 59.2% | 185 | 59.2% | -0.33 | 13.50 | 12.50 | 14.50 | — |
| — | 26.40 | 29.40 | 27.90 | +0.64 | 59.0% | 190 | 59.0% | -0.36 | 15.55 | 14.40 | 16.70 | — |
| — | 23.60 | 25.90 | 24.75 | +0.60 | 58.9% | 195 | 58.9% | -0.40 | 17.85 | 16.70 | 19.00 | — |
| — | 23.00 | 26.00 | 24.50 | +0.60 | 58.9% | 196 | 58.9% | -0.41 | 18.25 | 17.60 | 18.90 | — |
| — | 22.30 | 25.10 | 23.70 | +0.58 | 58.8% | 198 | 58.8% | -0.42 | 19.40 | 18.20 | 20.60 | — |
| — | 22.20 | 24.00 | 23.10 | +0.57 | 58.8% | 200 | 58.8% | -0.44 | 20.45 | 19.30 | 21.60 | — |
| — | 20.60 | 22.60 | 21.60 | +0.55 | 58.8% | 202 | 58.8% | -0.45 | 21.35 | 20.50 | 22.20 | — |
| — | 20.30 | 22.00 | 21.15 | +0.54 | 58.8% | 204 | 58.8% | -0.47 | 22.65 | 22.10 | 23.20 | — |
| — | 19.30 | 21.70 | 20.50 | +0.53 | 58.8% | 205 | 58.8% | -0.47 | 23.50 | 23.20 | 23.80 | — |
| — | 19.10 | 21.30 | 20.20 | +0.52 | 58.8% | 206 | 58.8% | -0.48 | 23.75 | 22.50 | 25.00 | — |
| — | 17.30 | 19.60 | 18.45 | +0.50 | 58.8% | 210 | 58.8% | -0.51 | 26.15 | 24.90 | 27.40 | — |
| — | 16.40 | 17.70 | 17.05 | +0.46 | 58.9% | 215 | 58.9% | -0.54 | 29.25 | 27.90 | 30.60 | — |
| — | 14.30 | 16.00 | 15.15 | +0.43 | 59.0% | 220 | 59.0% | -0.58 | 32.30 | 31.10 | 33.50 | — |
| — | 12.00 | 14.40 | 13.20 | +0.40 | 59.1% | 225 | 59.1% | -0.61 | 36.05 | 34.80 | 37.30 | — |
| — | 10.90 | 13.00 | 11.95 | +0.37 | 59.3% | 230 | 59.3% | -0.64 | 39.75 | 38.10 | 41.40 | — |
| — | 9.70 | 11.50 | 10.60 | +0.34 | 59.4% | 235 | 59.4% | -0.67 | 43.55 | 42.10 | 45.00 | — |
| — | 9.00 | 10.60 | 9.80 | +0.31 | 59.6% | 240 | 59.6% | -0.70 | 47.20 | 45.10 | 49.30 | — |
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.