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 | |
| — | 49.50 | 53.90 | 51.70 | +0.77 | 59.8% | 165 | 59.8% | -0.24 | 13.50 | 12.70 | 14.30 | — |
| — | 46.60 | 51.10 | 48.85 | +0.74 | 59.5% | 170 | 59.5% | -0.26 | 15.60 | 15.00 | 16.20 | — |
| — | 44.00 | 47.90 | 45.95 | +0.72 | 59.2% | 175 | 59.2% | -0.28 | 17.40 | 16.90 | 17.90 | — |
| — | 41.10 | 45.20 | 43.15 | +0.70 | 58.9% | 180 | 58.9% | -0.31 | 19.40 | 18.60 | 20.20 | — |
| — | 38.70 | 42.40 | 40.55 | +0.67 | 58.6% | 185 | 58.6% | -0.33 | 21.65 | 21.00 | 22.30 | — |
| — | 36.40 | 39.60 | 38.00 | +0.65 | 58.4% | 190 | 58.4% | -0.36 | 24.00 | 23.40 | 24.60 | — |
| — | 33.80 | 37.70 | 35.75 | +0.62 | 58.3% | 195 | 58.3% | -0.38 | 26.60 | 25.40 | 27.80 | — |
| — | 34.30 | 36.60 | 35.45 | +0.62 | 58.2% | 196 | 58.2% | -0.39 | 26.95 | 26.10 | 27.80 | — |
| — | 32.70 | 36.20 | 34.45 | +0.61 | 58.2% | 198 | 58.2% | -0.40 | 27.95 | 27.10 | 28.80 | — |
| — | 31.80 | 34.60 | 33.20 | +0.60 | 58.1% | 200 | 58.1% | -0.41 | 29.25 | 28.60 | 29.90 | — |
| — | 31.00 | 34.30 | 32.65 | +0.59 | 58.1% | 202 | 58.1% | -0.42 | 30.40 | 29.20 | 31.60 | — |
| — | 30.20 | 32.80 | 31.50 | — | — | 204 | — | — | 31.30 | 30.30 | 32.30 | — |
| — | 30.00 | 32.30 | 31.15 | — | — | 205 | — | — | 31.75 | 30.80 | 32.70 | — |
| — | 29.40 | 32.60 | 31.00 | — | — | 206 | — | — | 32.45 | 31.40 | 33.50 | — |
| — | 28.70 | 31.80 | 30.25 | +0.56 | 57.9% | 208 | 57.9% | -0.45 | 33.85 | 33.10 | 34.60 | — |
| — | 27.00 | 30.10 | 28.55 | +0.54 | 57.9% | 212 | 57.9% | -0.47 | 36.05 | 34.90 | 37.20 | — |
| — | 25.90 | 28.40 | 27.15 | +0.52 | 57.8% | 216 | 57.8% | -0.49 | 38.75 | 37.40 | 40.10 | — |
| — | 24.60 | 27.10 | 25.85 | +0.50 | 57.8% | 220 | 57.8% | -0.51 | 41.10 | 40.20 | 42.00 | — |
| — | 22.90 | 25.10 | 24.00 | +0.48 | 57.8% | 226 | 57.8% | -0.54 | 44.85 | 43.80 | 45.90 | — |
| — | 20.60 | 23.20 | 21.90 | +0.45 | 57.8% | 232 | 57.8% | -0.56 | 49.20 | 48.20 | 50.20 | — |
| — | 18.30 | 21.00 | 19.65 | +0.42 | 57.9% | 240 | 57.9% | -0.60 | 55.40 | 54.00 | 56.80 | — |
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.