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 | |
| — | 51.60 | 53.40 | 52.50 | +0.97 | 34.0% | 150 | 34.0% | -0.04 | — | — | 1.10 | — |
| — | 46.30 | 48.40 | 47.35 | +0.96 | 33.0% | 155 | 33.0% | -0.05 | 0.93 | 0.70 | 1.15 | — |
| — | 42.00 | 44.30 | 43.15 | +0.94 | 32.1% | 160 | 32.1% | -0.07 | 1.05 | 0.60 | 1.50 | — |
| — | 36.70 | 39.20 | 37.95 | +0.92 | 31.2% | 165 | 31.2% | -0.09 | 1.62 | 1.25 | 2.00 | — |
| — | 32.70 | 34.70 | 33.70 | +0.89 | 30.5% | 170 | 30.5% | -0.12 | 1.82 | 1.05 | 2.60 | — |
| — | 28.00 | 30.60 | 29.30 | +0.86 | 29.8% | 175 | 29.8% | -0.16 | 2.90 | 2.60 | 3.20 | — |
| — | 24.10 | 26.50 | 25.30 | +0.81 | 29.2% | 180 | 29.2% | -0.21 | 3.85 | 3.50 | 4.20 | — |
| — | 20.50 | 22.50 | 21.50 | +0.76 | 28.7% | 185 | 28.7% | -0.26 | 5.15 | 4.80 | 5.50 | — |
| — | 17.30 | 19.20 | 18.25 | +0.70 | 28.2% | 190 | 28.2% | -0.32 | 6.60 | 6.10 | 7.10 | — |
| — | 14.40 | 16.30 | 15.35 | +0.63 | 27.8% | 195 | 27.8% | -0.38 | 8.50 | 7.90 | 9.10 | — |
| — | 10.70 | 12.90 | 11.80 | +0.56 | 27.5% | 200 | 27.5% | -0.45 | 10.70 | 10.10 | 11.30 | — |
| — | 7.30 | 9.00 | 8.15 | +0.42 | 27.0% | 210 | 27.0% | -0.59 | 16.65 | 15.40 | 17.90 | — |
| — | 3.60 | 5.00 | 4.30 | +0.29 | 26.8% | 220 | 26.8% | -0.72 | 23.75 | 22.60 | 24.90 | — |
| — | 2.20 | 2.95 | 2.58 | +0.19 | 27.0% | 230 | 27.0% | -0.82 | 31.70 | 30.50 | 32.90 | — |
| — | 0.60 | 2.00 | 1.30 | +0.13 | 27.4% | 240 | 27.4% | -0.88 | 40.50 | 39.30 | 41.70 | — |
| — | 0.25 | 1.50 | 0.88 | +0.08 | 28.1% | 250 | 28.1% | -0.94 | 49.65 | 48.10 | 51.20 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 29.1% | 260 | 29.1% | -0.98 | 59.45 | 57.90 | 61.00 | — |
| — | — | 0.70 | — | +0.04 | 30.2% | 270 | 30.2% | -1.00 | 69.40 | 67.90 | 70.90 | — |
| — | — | 0.40 | — | +0.03 | 31.4% | 280 | 31.4% | -1.00 | 79.40 | 77.90 | 80.90 | — |
| — | — | 0.30 | — | +0.02 | 32.8% | 290 | 32.8% | -1.00 | 89.40 | 87.90 | 90.90 | — |
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.