Spot 200.96
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 34.80 | 38.10 | 36.45 | +0.97 | 40.6% | 165 | 40.6% | -0.03 | — | — | 2.05 | 1 |
| 0 | 30.00 | 33.30 | 31.65 | +0.95 | 38.1% | 170 | 38.1% | -0.05 | 1.23 | 0.20 | 2.25 | — |
| — | 25.30 | 27.90 | 26.60 | +0.93 | 35.9% | 175 | 35.9% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 20.60 | 23.20 | 21.90 | +0.89 | 34.0% | 180 | 34.0% | -0.11 | 1.73 | 1.00 | 2.45 | — |
| — | 16.90 | 19.00 | 17.95 | +0.84 | 32.4% | 185 | 32.4% | -0.16 | 2.02 | 1.10 | 2.95 | — |
| — | 12.30 | 15.20 | 13.75 | +0.77 | 31.1% | 190 | 31.1% | -0.23 | 2.62 | 1.55 | 3.70 | — |
| — | 8.50 | 11.30 | 9.90 | +0.67 | 30.1% | 195 | 30.1% | -0.33 | 4.40 | 2.90 | 5.90 | — |
| — | 5.80 | 8.80 | 7.30 | +0.55 | 29.7% | 200 | 29.7% | -0.45 | 5.70 | 4.50 | 6.90 | — |
| — | 3.80 | 6.20 | 5.00 | +0.43 | 29.7% | 205 | 29.7% | -0.57 | 9.20 | 8.40 | 10.00 | — |
| — | 3.00 | 5.00 | 4.00 | +0.33 | 30.2% | 210 | 30.2% | -0.68 | 12.15 | 10.60 | 13.70 | — |
| — | 1.75 | 2.60 | 2.17 | +0.24 | 31.3% | 215 | 31.3% | -0.77 | 16.10 | 14.60 | 17.60 | — |
| — | 0.05 | 2.75 | 1.40 | +0.18 | 32.9% | 220 | 32.9% | -0.83 | 20.75 | 19.50 | 22.00 | — |
| — | 0.05 | 1.70 | 0.88 | +0.14 | 34.8% | 225 | 34.8% | -0.88 | 25.25 | 24.00 | 26.50 | — |
| — | 0.10 | 2.50 | 1.30 | +0.11 | 36.9% | 230 | 36.9% | -0.91 | 29.70 | 28.10 | 31.30 | — |
| — | — | 2.65 | — | +0.09 | 39.2% | 235 | 39.2% | -0.93 | 34.55 | 33.00 | 36.10 | — |
| — | — | 2.45 | — | +0.07 | 41.4% | 240 | 41.4% | -0.94 | 39.45 | 37.90 | 41.00 | — |
| — | — | 2.35 | — | +0.06 | 43.6% | 245 | 43.6% | -0.96 | 44.60 | 42.90 | 46.30 | — |
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.