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 | |
| — | 52.00 | 54.50 | 53.25 | +0.93 | 33.8% | 150 | 33.8% | -0.07 | 1.77 | 1.10 | 2.45 | — |
| — | 47.40 | 50.00 | 48.70 | +0.91 | 33.1% | 155 | 33.1% | -0.09 | 2.15 | 1.95 | 2.35 | — |
| — | 43.20 | 45.40 | 44.30 | +0.89 | 32.4% | 160 | 32.4% | -0.11 | 2.65 | 2.45 | 2.85 | — |
| — | 39.00 | 41.20 | 40.10 | +0.86 | 31.8% | 165 | 31.8% | -0.14 | 2.85 | 2.10 | 3.60 | — |
| — | 34.90 | 37.10 | 36.00 | +0.83 | 31.2% | 170 | 31.2% | -0.17 | 4.15 | 3.90 | 4.40 | — |
| — | 30.80 | 33.20 | 32.00 | +0.80 | 30.6% | 175 | 30.6% | -0.21 | 5.50 | 4.90 | 6.10 | — |
| — | 27.50 | 29.40 | 28.45 | +0.76 | 30.1% | 180 | 30.1% | -0.25 | 5.95 | 4.80 | 7.10 | — |
| — | 24.10 | 26.00 | 25.05 | +0.72 | 29.7% | 185 | 29.7% | -0.29 | 8.10 | 7.70 | 8.50 | — |
| — | 21.00 | 22.50 | 21.75 | +0.67 | 29.2% | 190 | 29.2% | -0.34 | 9.55 | 8.00 | 11.10 | — |
| — | 17.90 | 19.40 | 18.65 | +0.62 | 28.8% | 195 | 28.8% | -0.39 | 11.80 | 11.30 | 12.30 | — |
| — | 16.40 | 16.60 | 16.50 | +0.57 | 28.5% | 200 | 28.5% | -0.44 | 14.15 | 13.20 | 15.10 | — |
| — | 11.00 | 12.50 | 11.75 | +0.47 | 28.0% | 210 | 28.0% | -0.55 | 19.75 | 18.40 | 21.10 | — |
| — | 7.50 | 8.80 | 8.15 | +0.37 | 27.7% | 220 | 27.7% | -0.66 | 26.15 | 24.80 | 27.50 | — |
| — | 3.70 | 6.30 | 5.00 | +0.28 | 27.6% | 230 | 27.6% | -0.75 | 33.80 | 32.60 | 35.00 | — |
| — | 1.75 | 4.40 | 3.08 | +0.21 | 27.6% | 240 | 27.6% | -0.82 | 41.75 | 40.30 | 43.20 | — |
| — | 1.55 | 2.95 | 2.25 | +0.15 | 27.8% | 250 | 27.8% | -0.88 | 50.75 | 49.50 | 52.00 | — |
| — | 0.80 | 2.05 | 1.43 | +0.11 | 28.1% | 260 | 28.1% | -0.93 | 59.85 | 58.40 | 61.30 | — |
| 4 | 0.50 | 1.45 | 0.97 | +0.08 | 28.5% | 270 | 28.5% | -0.97 | 69.45 | 67.90 | 71.00 | 0 |
| 2 | 0.50 | 1.05 | 0.78 | +0.06 | 29.1% | 280 | 29.1% | -1.00 | 79.40 | 77.90 | 80.90 | — |
| — | 0.30 | 0.75 | 0.53 | +0.05 | 29.9% | 290 | 29.9% | -1.00 | 89.40 | 87.90 | 90.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 30.8% | 300 | 30.8% | -1.00 | 99.40 | 97.90 | 100.90 | — |
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.