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 | |
| — | 34.20 | 37.40 | 35.80 | +1.00 | 40.7% | 165 | 40.7% | -0.00 | — | — | 0.75 | — |
| — | 31.70 | 34.80 | 33.25 | +1.00 | 42.4% | 167.5 | 42.4% | -0.00 | — | — | 0.95 | — |
| — | 29.20 | 32.20 | 30.70 | +1.00 | 44.0% | 170 | 44.0% | -0.00 | — | — | 0.40 | — |
| — | 26.60 | 29.80 | 28.20 | +0.99 | 45.1% | 172.5 | 45.1% | -0.01 | — | — | 0.40 | — |
| — | 24.20 | 27.30 | 25.75 | +0.99 | 45.0% | 175 | 45.0% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 21.70 | 24.80 | 23.25 | +0.98 | 43.6% | 177.5 | 43.6% | -0.02 | — | — | 0.75 | — |
| — | 19.20 | 22.20 | 20.70 | +0.98 | 41.2% | 180 | 41.2% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 16.70 | 19.80 | 18.25 | +0.97 | 38.1% | 182.5 | 38.1% | -0.03 | — | — | 0.75 | — |
| — | 14.20 | 17.20 | 15.70 | +0.96 | 34.9% | 185 | 34.9% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 11.80 | 14.80 | 13.30 | +0.95 | 32.0% | 187.5 | 32.0% | -0.05 | 0.17 | 0.10 | 0.25 | — |
| — | 10.20 | 12.40 | 11.30 | +0.92 | 29.7% | 190 | 29.7% | -0.08 | 0.38 | 0.15 | 0.60 | — |
| — | 8.20 | 10.20 | 9.20 | +0.88 | 27.8% | 192.5 | 27.8% | -0.12 | 0.45 | 0.30 | 0.60 | — |
| — | 5.30 | 7.10 | 6.20 | +0.81 | 26.4% | 195 | 26.4% | -0.19 | 0.75 | 0.50 | 1.00 | — |
| — | 4.80 | 5.20 | 5.00 | +0.70 | 25.4% | 197.5 | 25.4% | -0.30 | 1.43 | 1.10 | 1.75 | — |
| — | 2.65 | 3.50 | 3.08 | +0.59 | 24.9% | 200 | 24.9% | -0.43 | 2.40 | 2.05 | 2.75 | — |
| — | 1.45 | 2.30 | 1.88 | +0.43 | 24.8% | 202.5 | 24.8% | -0.58 | 3.70 | 3.00 | 4.40 | — |
| — | 0.85 | 1.85 | 1.35 | +0.31 | 25.2% | 205 | 25.2% | -0.71 | 5.55 | 4.40 | 6.70 | — |
| — | 0.20 | 0.90 | 0.55 | +0.20 | 25.8% | 207.5 | 25.8% | -0.81 | 7.60 | 6.20 | 9.00 | — |
| — | 0.30 | 0.50 | 0.40 | +0.13 | 26.5% | 210 | 26.5% | -0.89 | 9.95 | 8.60 | 11.30 | — |
| — | 0.05 | 0.90 | 0.47 | +0.07 | 27.2% | 212.5 | 27.2% | -0.94 | 12.10 | 10.60 | 13.60 | — |
| — | — | 0.30 | — | +0.04 | 27.9% | 215 | 27.9% | -0.97 | 14.70 | 13.30 | 16.10 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | — | 0.20 | — | +0.01 | 29.0% | 220 | 29.0% | -1.00 | 19.50 | 18.00 | 21.00 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | — | 1.55 | — | +0.00 | 30.0% | 225 | 30.0% | -1.00 | 24.45 | 22.90 | 26.00 | — |
| — | — | 0.95 | — | +0.00 | 31.0% | 230 | 31.0% | -1.00 | 29.45 | 27.90 | 31.00 | — |
| 0 | — | 1.85 | — | +0.00 | 32.2% | 235 | 32.2% | -1.00 | 34.45 | 32.90 | 36.00 | 0 |
| 355 | — | 0.50 | — | +0.00 | 33.4% | 240 | 33.4% | -1.00 | 39.60 | 38.20 | 41.00 | 0 |
| 0 | — | 1.35 | — | +0.00 | 34.8% | 245 | 34.8% | -1.00 | 44.60 | 43.20 | 46.00 | 0 |
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.