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 | |
| — | 53.65 | 55.90 | 54.77 | +0.90 | 37.7% | 150 | 37.7% | -0.10 | 2.88 | 2.75 | 3.00 | — |
| — | 48.80 | 51.45 | 50.12 | +0.88 | 37.0% | 155 | 37.0% | -0.12 | 3.50 | 3.25 | 3.75 | — |
| — | 45.25 | 47.40 | 46.33 | +0.86 | 36.4% | 160 | — | — | 4.28 | 4.10 | 4.45 | — |
| — | 40.10 | 43.40 | 41.75 | +0.83 | 35.8% | 165 | 35.8% | -0.17 | 5.22 | 4.95 | 5.50 | — |
| — | 37.45 | 39.50 | 38.48 | +0.80 | 35.2% | 170 | 35.2% | -0.20 | 6.28 | 5.90 | 6.65 | — |
| — | 32.60 | 36.60 | 34.60 | +0.77 | 34.7% | 175 | — | — | 7.47 | 6.80 | 8.15 | — |
| — | 29.70 | 32.45 | 31.07 | — | — | 180 | 34.2% | -0.27 | 8.82 | 8.30 | 9.35 | — |
| — | 26.85 | 28.65 | 27.75 | — | — | 185 | 33.8% | -0.31 | 10.45 | 10.10 | 10.80 | — |
| — | 23.75 | 25.60 | 24.68 | +0.65 | 33.4% | 190 | 33.4% | -0.35 | 12.20 | 11.85 | 12.55 | — |
| — | 21.05 | 22.25 | 21.65 | +0.61 | 33.0% | 195 | — | — | 14.05 | 13.00 | 15.10 | — |
| — | 18.40 | 19.90 | 19.15 | — | — | 200 | — | — | 16.57 | 16.25 | 16.90 | — |
| — | 13.75 | 15.00 | 14.38 | +0.48 | 32.1% | 210 | 32.1% | -0.53 | 21.75 | 21.10 | 22.40 | — |
| — | 9.55 | 11.45 | 10.50 | +0.40 | 31.7% | 220 | 31.7% | -0.62 | 28.30 | 27.35 | 29.25 | — |
| — | 7.55 | 8.55 | 8.05 | +0.32 | 31.4% | 230 | 31.4% | -0.71 | 35.23 | 34.30 | 36.15 | — |
| — | 5.50 | 6.30 | 5.90 | +0.25 | 31.1% | 240 | 31.1% | -0.78 | 43.05 | 42.05 | 44.05 | — |
| — | 4.00 | 4.25 | 4.12 | +0.19 | 30.9% | 250 | 30.9% | -0.85 | 51.60 | 50.50 | 52.70 | — |
| — | 2.59 | 3.15 | 2.87 | +0.15 | 30.8% | 260 | 30.8% | -0.90 | 60.95 | 59.55 | 62.35 | — |
| — | 1.72 | 2.38 | 2.05 | +0.11 | 30.8% | 270 | 30.8% | -0.94 | 70.33 | 68.90 | 71.75 | — |
| — | 1.34 | 1.79 | 1.56 | +0.08 | 30.8% | 280 | 30.8% | -0.96 | 79.88 | 78.50 | 81.25 | — |
| — | 0.93 | 1.73 | 1.33 | +0.06 | 30.9% | 290 | 30.9% | -0.99 | 89.47 | 87.80 | 91.15 | — |
| — | 0.60 | 1.36 | 0.98 | +0.04 | 31.1% | 300 | 31.1% | -1.00 | 99.90 | 98.20 | 101.60 | — |
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.