Spot 200.24
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.05 | 53.10 | 51.08 | +0.98 | 49.8% | 150 | 49.8% | -0.02 | — | — | 2.18 | — |
| — | 44.90 | 48.05 | 46.48 | +0.97 | 47.5% | 155 | 47.5% | -0.03 | — | — | 1.32 | — |
| — | 40.00 | 42.40 | 41.20 | +0.96 | 45.2% | 160 | 45.2% | -0.04 | 0.46 | 0.01 | 0.90 | — |
| — | 35.15 | 37.90 | 36.52 | +0.95 | 43.1% | 165 | 43.1% | -0.05 | 0.56 | 0.01 | 1.11 | — |
| — | 31.00 | 32.85 | 31.93 | +0.93 | 41.2% | 170 | 41.2% | -0.07 | 0.92 | 0.46 | 1.37 | — |
| — | 26.05 | 28.30 | 27.18 | — | — | 175 | 39.4% | -0.10 | 1.04 | 0.78 | 1.31 | — |
| — | 21.15 | 23.75 | 22.45 | +0.85 | 37.8% | 180 | 37.8% | -0.15 | 1.59 | 1.28 | 1.90 | — |
| — | 17.70 | 19.75 | 18.73 | +0.80 | 36.5% | 185 | 36.5% | -0.20 | 2.35 | 2.09 | 2.60 | — |
| — | 13.65 | 16.00 | 14.82 | +0.72 | 35.3% | 190 | 35.3% | -0.28 | 3.55 | 3.15 | 3.95 | — |
| — | 10.40 | 12.40 | 11.40 | +0.64 | 34.2% | 195 | 34.2% | -0.37 | 5.33 | 4.70 | 5.95 | — |
| — | 7.75 | 9.30 | 8.53 | +0.54 | 33.4% | 200 | 33.4% | -0.47 | 7.40 | 6.80 | 8.00 | — |
| — | 5.95 | 6.25 | 6.10 | +0.44 | 32.7% | 205 | 32.7% | -0.57 | 10.03 | 9.35 | 10.70 | — |
| — | 3.80 | 4.90 | 4.35 | +0.34 | 32.2% | 210 | 32.2% | -0.67 | 13.00 | 12.00 | 14.00 | — |
| — | 2.49 | 3.35 | 2.92 | +0.25 | 31.8% | 215 | 31.8% | -0.76 | 16.85 | 15.55 | 18.15 | — |
| — | 1.62 | 2.35 | 1.99 | +0.17 | 31.6% | 220 | 31.6% | -0.84 | 20.85 | 20.05 | 21.65 | — |
| — | 0.95 | 1.42 | 1.19 | +0.12 | 31.5% | 225 | 31.5% | -0.90 | 25.32 | 23.90 | 26.75 | — |
| — | 0.57 | 0.94 | 0.76 | +0.08 | 31.5% | 230 | 31.5% | -0.95 | 29.90 | 28.25 | 31.55 | — |
| — | 0.33 | 1.21 | 0.77 | +0.05 | 31.7% | 235 | 31.7% | -0.98 | 34.77 | 33.20 | 36.35 | — |
| — | 0.03 | 1.01 | 0.52 | +0.03 | 31.9% | 240 | 31.9% | -1.00 | 39.80 | 37.80 | 41.80 | — |
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.