Spot 200.68
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 14.30 | 16.90 | 15.60 | +0.97 | 31.3% | 185 | — | — | 0.06 | 0.02 | 0.10 | — |
| 0 | 11.35 | 14.50 | 12.93 | — | — | 187.5 | 28.5% | -0.04 | — | — | 0.13 | — |
| 1 | 8.75 | 11.90 | 10.32 | +0.94 | 26.1% | 190 | 26.1% | -0.06 | — | — | 0.20 | — |
| 0 | 7.05 | 9.70 | 8.38 | — | — | 192.5 | 24.1% | -0.10 | — | — | 0.34 | — |
| 2 | 5.10 | 6.80 | 5.95 | — | — | 195 | — | — | 0.35 | 0.01 | 0.70 | 48 |
| 2 | 3.40 | 4.75 | 4.08 | — | — | 197.5 | — | — | 0.99 | 0.67 | 1.32 | 14 |
| 14 | 2.28 | 2.84 | 2.56 | — | — | 200 | — | — | 2.04 | 1.68 | 2.40 | 447 |
| 61 | 1.23 | 1.56 | 1.40 | — | — | 202.5 | — | — | 3.80 | 2.90 | 4.70 | 13 |
| 48 | 0.62 | 0.85 | 0.73 | — | — | 205 | — | — | 5.42 | 4.65 | 6.20 | 55 |
| 19 | 0.11 | 0.43 | 0.27 | — | — | 207.5 | — | — | 7.80 | 6.45 | 9.15 | 14 |
| 102 | 0.08 | 0.23 | 0.15 | — | — | 210 | — | — | 9.57 | 8.30 | 10.85 | 496 |
| 22 | 0.01 | 0.16 | 0.09 | — | — | 212.5 | — | — | 12.28 | 11.35 | 13.20 | 246 |
| 139 | 0.01 | 0.08 | 0.04 | — | — | 215 | — | — | 15.05 | 13.80 | 16.30 | 257 |
| — | — | 0.09 | — | +0.02 | 19.8% | 217.5 | — | — | 17.18 | 15.80 | 18.55 | 0 |
| 223 | — | 0.30 | — | +0.01 | 20.1% | 220 | — | — | 19.95 | 18.75 | 21.15 | 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.