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 | |
| — | 51.15 | 52.80 | 51.98 | +0.95 | 38.9% | 150 | 38.9% | -0.05 | 0.73 | 0.46 | 1.00 | — |
| — | 46.45 | 48.10 | 47.27 | +0.94 | 37.8% | 155 | 37.8% | -0.07 | 1.05 | 0.91 | 1.19 | — |
| — | 41.90 | 43.60 | 42.75 | +0.92 | 36.8% | 160 | 36.8% | -0.09 | 1.44 | 1.35 | 1.53 | — |
| — | 37.40 | 39.25 | 38.33 | +0.89 | 35.9% | 165 | 35.9% | -0.11 | 1.91 | 1.76 | 2.05 | — |
| — | 32.85 | 34.55 | 33.70 | +0.86 | 35.1% | 170 | 35.1% | -0.14 | 2.71 | 2.48 | 2.94 | — |
| — | 29.00 | 30.95 | 29.98 | +0.82 | 34.3% | 175 | 34.3% | -0.18 | 3.65 | 3.55 | 3.75 | — |
| — | 25.25 | 27.25 | 26.25 | +0.78 | 33.7% | 180 | 33.7% | -0.23 | 4.72 | 4.60 | 4.85 | — |
| — | 21.30 | 23.35 | 22.32 | — | — | 185 | 33.1% | -0.28 | 6.03 | 5.85 | 6.20 | — |
| — | 17.60 | 19.95 | 18.77 | +0.67 | 32.6% | 190 | 32.6% | -0.34 | 7.62 | 7.40 | 7.85 | — |
| — | 15.25 | 16.50 | 15.88 | — | — | 195 | 32.1% | -0.40 | 9.80 | 9.40 | 10.20 | — |
| — | 12.85 | 13.30 | 13.07 | +0.55 | 31.8% | 200 | 31.8% | -0.46 | 11.95 | 11.70 | 12.20 | — |
| — | 7.65 | 8.90 | 8.28 | +0.42 | 31.2% | 210 | 31.2% | -0.59 | 17.62 | 17.20 | 18.05 | — |
| — | 5.25 | 5.65 | 5.45 | — | — | 220 | — | — | 24.12 | 23.10 | 25.15 | — |
| — | 3.10 | 3.45 | 3.27 | — | — | 230 | — | — | 32.08 | 31.20 | 32.95 | — |
| — | 1.65 | 2.22 | 1.94 | — | — | 240 | — | — | 40.92 | 40.20 | 41.65 | — |
| — | 1.01 | 1.47 | 1.24 | — | — | 250 | — | — | 50.30 | 48.95 | 51.65 | — |
| — | 0.57 | 0.76 | 0.67 | +0.05 | 31.0% | 260 | — | — | 59.88 | 58.55 | 61.20 | — |
| — | 0.21 | 0.91 | 0.56 | +0.03 | 31.4% | 270 | — | — | 69.47 | 67.85 | 71.10 | — |
| — | 0.01 | 0.73 | 0.37 | — | — | 280 | 31.9% | -1.00 | 79.75 | 77.70 | 81.80 | — |
| — | — | 1.43 | — | — | — | 290 | 32.5% | -1.00 | 89.45 | 87.80 | 91.10 | — |
| — | — | 0.87 | — | — | — | 300 | 33.2% | -1.00 | 99.78 | 98.35 | 101.20 | — |
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.