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 | |
| — | 49.75 | 51.45 | 50.60 | +1.00 | 54.9% | 150 | — | — | — | — | 2.13 | — |
| — | 44.75 | 46.75 | 45.75 | +1.00 | 51.5% | 155 | 51.5% | +0.00 | — | — | 2.13 | — |
| — | 39.15 | 41.90 | 40.52 | +1.00 | 48.1% | 160 | 48.1% | +0.00 | — | — | 2.13 | — |
| — | 34.80 | 36.95 | 35.88 | +1.00 | 44.9% | 165 | 44.9% | -0.00 | — | — | 1.10 | — |
| — | 29.15 | 31.80 | 30.48 | +1.00 | 41.9% | 170 | 41.9% | -0.00 | — | — | 0.09 | — |
| — | 24.80 | 26.65 | 25.73 | +1.00 | 39.5% | 175 | — | — | — | — | 0.76 | — |
| — | 22.40 | 24.20 | 23.30 | +1.00 | 38.6% | 177.5 | 38.6% | -0.00 | — | — | 0.53 | — |
| — | 19.20 | 21.85 | 20.52 | — | — | 180 | 37.7% | -0.00 | — | — | 0.09 | — |
| — | 16.70 | 18.80 | 17.75 | +1.00 | 37.1% | 182.5 | 37.1% | -0.00 | — | — | 0.10 | — |
| — | 14.95 | 16.95 | 15.95 | — | — | 185 | 36.6% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 12.15 | 14.20 | 13.18 | +0.98 | 36.2% | 187.5 | 36.2% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 10.20 | 11.35 | 10.78 | +0.95 | 35.9% | 190 | — | — | 0.19 | 0.13 | 0.25 | — |
| — | 7.90 | 9.00 | 8.45 | +0.89 | 35.7% | 192.5 | 35.7% | -0.11 | 0.34 | 0.28 | 0.39 | — |
| — | 5.85 | 6.75 | 6.30 | — | — | 195 | — | — | 0.72 | 0.60 | 0.84 | — |
| — | 4.00 | 4.70 | 4.35 | +0.68 | 35.2% | 197.5 | — | — | 1.35 | 1.18 | 1.53 | — |
| — | 2.49 | 2.97 | 2.73 | +0.52 | 35.1% | 200 | 35.1% | -0.48 | 2.33 | 2.20 | 2.45 | — |
| — | 1.42 | 1.83 | 1.62 | +0.37 | 34.9% | 202.5 | — | — | 3.50 | 3.10 | 3.90 | — |
| — | 0.74 | 0.92 | 0.83 | +0.23 | 34.7% | 205 | 34.7% | -0.77 | 5.20 | 4.65 | 5.75 | — |
| — | 0.31 | 0.61 | 0.46 | +0.13 | 34.6% | 207.5 | 34.6% | -0.87 | 7.53 | 7.05 | 8.00 | — |
| — | 0.15 | 0.26 | 0.20 | +0.07 | 34.7% | 210 | 34.7% | -0.94 | 9.70 | 9.15 | 10.25 | — |
| — | 0.07 | 0.18 | 0.12 | +0.03 | 35.3% | 212.5 | 35.3% | -0.97 | 12.05 | 11.00 | 13.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 36.6% | 215 | 36.6% | -0.99 | 14.43 | 13.60 | 15.25 | — |
| — | — | 0.10 | — | +0.01 | 38.2% | 217.5 | 38.2% | -1.00 | 16.73 | 15.75 | 17.70 | — |
| — | — | 0.16 | — | +0.01 | 41.2% | 220 | 41.2% | -1.00 | 19.73 | 18.50 | 20.95 | — |
| — | — | 0.20 | — | +0.00 | 44.6% | 222.5 | 44.6% | -1.00 | 21.90 | 20.95 | 22.85 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 225 | 48.2% | -1.00 | 24.48 | 23.00 | 25.95 | — |
| — | — | 0.10 | — | +0.00 | 51.9% | 227.5 | 51.9% | -1.00 | 27.05 | 26.25 | 27.85 | — |
| — | — | 0.04 | — | +0.00 | 55.3% | 230 | 55.3% | -1.00 | 29.50 | 28.05 | 30.95 | — |
| — | — | 1.48 | — | — | — | 232.5 | 58.5% | -1.00 | 32.30 | 31.25 | 33.35 | — |
| — | — | 0.54 | — | +0.00 | 61.3% | 235 | 61.3% | -1.00 | 34.83 | 33.15 | 36.50 | — |
| 1 | — | 2.13 | — | +0.00 | 64.0% | 237.5 | 64.0% | -1.00 | 36.88 | 35.30 | 38.45 | 0 |
| 38 | — | 1.95 | — | +0.00 | 66.3% | 240 | 66.3% | -1.00 | 39.48 | 38.00 | 40.95 | 0 |
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.