Spot 200.05
· 56 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.55 | 21.10 | 20.82 | +0.89 | 43.3% | 180 | 43.3% | -0.11 | 0.41 | 0.40 | 0.42 | — |
| — | 18.15 | 18.70 | 18.43 | +0.85 | 41.5% | 182.5 | 41.5% | -0.15 | 0.55 | 0.54 | 0.56 | — |
| — | 15.85 | 16.40 | 16.12 | +0.81 | 39.9% | 185 | 39.9% | -0.19 | 0.73 | 0.72 | 0.74 | — |
| — | 13.25 | 14.15 | 13.70 | +0.75 | 38.5% | 187.5 | 38.5% | -0.25 | 0.99 | 0.98 | 1.00 | — |
| — | 11.25 | 12.05 | 11.65 | +0.69 | 37.4% | 190 | 37.4% | -0.32 | 1.36 | 1.35 | 1.37 | — |
| — | 9.50 | 9.90 | 9.70 | +0.61 | 36.4% | 192.5 | 36.4% | -0.39 | 1.86 | 1.84 | 1.88 | — |
| — | 7.70 | 8.00 | 7.85 | +0.53 | 35.8% | 195 | 35.8% | -0.47 | 2.52 | 2.48 | 2.56 | — |
| — | 6.10 | 6.35 | 6.22 | +0.45 | 35.3% | 197.5 | 35.3% | -0.56 | 3.42 | 3.35 | 3.50 | — |
| — | 4.70 | 4.85 | 4.78 | +0.37 | 35.0% | 200 | 35.0% | -0.64 | 4.47 | 4.40 | 4.55 | — |
| — | 3.55 | 3.70 | 3.62 | +0.30 | 34.9% | 202.5 | 34.9% | -0.71 | 5.80 | 5.70 | 5.90 | — |
| — | 1.85 | 2.00 | 1.93 | +0.18 | 35.1% | 207.5 | 35.1% | -0.83 | 9.05 | 8.80 | 9.30 | — |
| — | 1.30 | 1.36 | 1.33 | +0.13 | 35.1% | 210 | 35.1% | -0.88 | 10.97 | 10.70 | 11.25 | — |
| — | 0.93 | 0.95 | 0.94 | +0.10 | 35.1% | 212.5 | 35.1% | -0.92 | 13.03 | 12.70 | 13.35 | — |
| — | 0.64 | 0.66 | 0.65 | +0.07 | 35.2% | 215 | 35.2% | -0.94 | 15.25 | 14.90 | 15.60 | — |
| — | 0.43 | 0.45 | 0.44 | +0.05 | 35.5% | 217.5 | 35.5% | -0.96 | 17.55 | 17.20 | 17.90 | — |
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.