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 | |
| 0 | 49.30 | 51.70 | 50.50 | +1.00 | 52.7% | 150 | 52.7% | -0.00 | — | — | 1.32 | 0 |
| 0 | 43.95 | 47.45 | 45.70 | +1.00 | 49.6% | 155 | 49.6% | -0.00 | — | — | 1.55 | 0 |
| 0 | 39.30 | 42.40 | 40.85 | +1.00 | 46.6% | 160 | 46.6% | -0.00 | — | — | 1.61 | 0 |
| 0 | 33.80 | 37.10 | 35.45 | +1.00 | 43.7% | 165 | 43.7% | -0.00 | — | — | 0.19 | 0 |
| 0 | 29.90 | 31.55 | 30.73 | +0.99 | 41.0% | 170 | 41.0% | -0.01 | — | — | 0.17 | 0 |
| 1 | 24.40 | 26.80 | 25.60 | +0.98 | 38.6% | 175 | 38.6% | -0.02 | — | — | 0.16 | — |
| — | 22.65 | 24.65 | 23.65 | +0.98 | 37.5% | 177.5 | 37.5% | -0.02 | 0.11 | 0.04 | 0.18 | — |
| — | 19.45 | 22.00 | 20.73 | +0.97 | 36.4% | 180 | 36.4% | -0.03 | 0.15 | 0.12 | 0.19 | — |
| — | 17.80 | 19.50 | 18.65 | +0.95 | 35.5% | 182.5 | 35.5% | -0.05 | 0.30 | 0.08 | 0.53 | — |
| — | 15.50 | 16.75 | 16.12 | +0.92 | 34.6% | 185 | 34.6% | -0.08 | 0.36 | 0.30 | 0.43 | — |
| — | 13.20 | 14.45 | 13.82 | +0.89 | 33.8% | 187.5 | 33.8% | -0.11 | 0.59 | 0.47 | 0.71 | — |
| — | 11.00 | 12.25 | 11.62 | +0.84 | 33.1% | 190 | 33.1% | -0.16 | 0.89 | 0.74 | 1.03 | — |
| — | 8.95 | 10.10 | 9.53 | +0.78 | 32.5% | 192.5 | 32.5% | -0.22 | 1.32 | 1.17 | 1.48 | — |
| — | 7.10 | 8.20 | 7.65 | +0.71 | 32.0% | 195 | 32.0% | -0.29 | 1.95 | 1.83 | 2.06 | — |
| — | 5.30 | 6.35 | 5.83 | +0.62 | 31.5% | 197.5 | 31.5% | -0.38 | 2.69 | 2.50 | 2.89 | — |
| — | 4.15 | 4.55 | 4.35 | +0.53 | 31.2% | 200 | 31.2% | -0.47 | 3.75 | 3.55 | 3.95 | — |
| — | 2.94 | 3.35 | 3.15 | +0.43 | 30.9% | 202.5 | 30.9% | -0.57 | 5.08 | 4.85 | 5.30 | — |
| — | 2.09 | 2.41 | 2.25 | +0.34 | 30.7% | 205 | 30.7% | -0.67 | 6.58 | 6.05 | 7.10 | — |
| — | 1.36 | 1.77 | 1.56 | +0.26 | 30.6% | 207.5 | 30.6% | -0.75 | 8.32 | 7.60 | 9.05 | — |
| — | 0.87 | 1.10 | 0.98 | +0.19 | 30.6% | 210 | 30.6% | -0.82 | 10.40 | 9.50 | 11.30 | — |
| — | 0.53 | 0.78 | 0.66 | +0.13 | 30.7% | 212.5 | 30.7% | -0.88 | 12.38 | 11.55 | 13.20 | — |
| — | 0.30 | 0.47 | 0.39 | +0.09 | 30.8% | 215 | 30.8% | -0.92 | 14.70 | 13.85 | 15.55 | — |
| — | 0.15 | 0.35 | 0.25 | +0.06 | 31.0% | 217.5 | 31.0% | -0.95 | 17.10 | 16.25 | 17.95 | — |
| — | 0.05 | 0.21 | 0.13 | +0.04 | 31.3% | 220 | 31.3% | -0.98 | 19.93 | 18.50 | 21.35 | — |
| — | 0.03 | 0.21 | 0.12 | +0.02 | 31.6% | 222.5 | 31.6% | -0.99 | 22.18 | 20.85 | 23.50 | — |
| — | — | 0.16 | — | +0.01 | 31.9% | 225 | 31.9% | -1.00 | 24.80 | 23.40 | 26.20 | — |
| — | — | 1.46 | — | +0.01 | 32.4% | 227.5 | 32.4% | -1.00 | 26.88 | 25.30 | 28.45 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 32.8% | 230 | 32.8% | -1.00 | 29.45 | 27.95 | 30.95 | — |
| — | — | 0.93 | — | +0.00 | 33.3% | 232.5 | 33.3% | -1.00 | 31.70 | 30.70 | 32.70 | — |
| — | — | 0.25 | — | +0.00 | 33.8% | 235 | 33.8% | -1.00 | 34.55 | 33.15 | 35.95 | — |
| — | — | 1.37 | — | +0.00 | 34.3% | 237.5 | 34.3% | -1.00 | 37.05 | 35.65 | 38.45 | — |
| — | — | 0.60 | — | +0.00 | 34.9% | 240 | 34.9% | -1.00 | 39.40 | 37.85 | 40.95 | — |
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.