Spot 200.95
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.40 | 43.80 | 43.60 | +1.00 | 127.9% | 157.5 | 127.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 40.90 | 42.00 | 41.45 | +1.00 | 122.4% | 160 | 122.4% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 38.40 | 38.80 | 38.60 | +0.99 | 116.9% | 162.5 | 116.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 35.90 | 36.30 | 36.10 | +0.99 | 111.5% | 165 | 111.5% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 33.45 | 33.80 | 33.62 | +0.99 | 106.4% | 167.5 | 106.4% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 31.00 | 31.25 | 31.12 | +0.99 | 101.4% | 170 | 101.4% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.45 | 28.75 | 28.60 | +0.99 | 96.5% | 172.5 | 96.5% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 25.95 | 26.35 | 26.15 | +0.98 | 91.3% | 175 | 91.3% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 23.45 | 23.90 | 23.68 | +0.98 | 85.8% | 177.5 | 85.8% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 21.00 | 21.40 | 21.20 | +0.97 | 80.1% | 180 | 80.1% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 18.55 | 19.90 | 19.23 | +0.96 | 74.3% | 182.5 | 74.3% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 16.05 | 16.45 | 16.25 | +0.95 | 68.6% | 185 | 68.6% | -0.05 | 0.21 | 0.20 | 0.22 | — |
| — | 13.65 | 14.00 | 13.82 | +0.93 | 63.7% | 187.5 | 63.7% | -0.07 | 0.28 | 0.28 | 0.29 | — |
| — | 11.30 | 11.65 | 11.47 | +0.90 | 59.9% | 190 | 59.9% | -0.10 | 0.41 | 0.41 | 0.42 | — |
| — | 9.05 | 9.40 | 9.22 | +0.85 | 57.1% | 192.5 | 57.1% | -0.15 | 0.65 | 0.64 | 0.66 | — |
| — | 6.95 | 7.30 | 7.12 | +0.78 | 55.0% | 195 | 55.0% | -0.22 | 1.04 | 1.03 | 1.06 | — |
| — | 5.15 | 5.35 | 5.25 | +0.68 | 53.4% | 197.5 | 53.4% | -0.32 | 1.68 | 1.66 | 1.70 | — |
| — | 3.65 | 3.70 | 3.67 | +0.56 | 52.2% | 200 | 52.2% | -0.44 | 2.59 | 2.57 | 2.61 | — |
| — | 2.43 | 2.48 | 2.46 | +0.43 | 52.0% | 202.5 | 52.0% | -0.57 | 3.85 | 3.80 | 3.90 | — |
| — | 1.50 | 1.53 | 1.51 | +0.31 | 51.5% | 205 | 51.5% | -0.69 | 5.45 | 5.35 | 5.55 | — |
| — | 0.87 | 0.89 | 0.88 | +0.21 | 51.2% | 207.5 | 51.2% | -0.79 | 7.35 | 7.20 | 7.50 | — |
| — | 0.48 | 0.50 | 0.49 | +0.13 | 51.4% | 210 | 51.4% | -0.87 | 9.38 | 9.25 | 9.50 | — |
| — | 0.27 | 0.29 | 0.28 | +0.08 | 52.5% | 212.5 | 52.5% | -0.92 | 11.75 | 11.55 | 11.95 | — |
| — | 0.16 | 0.18 | 0.17 | +0.05 | 54.5% | 215 | 54.5% | -0.95 | 14.15 | 13.95 | 14.35 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 57.5% | 217.5 | 57.5% | -0.97 | 16.10 | 15.40 | 16.80 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 61.0% | 220 | 61.0% | -0.98 | 19.07 | 18.90 | 19.25 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 222.5 | — | — | 21.05 | 20.35 | 21.75 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 225 | — | — | 23.55 | 22.85 | 24.25 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 227.5 | 71.6% | -0.99 | 26.55 | 26.35 | 26.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 75.2% | 230 | 75.2% | -0.99 | 29.05 | 28.85 | 29.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 83.3% | 235 | 83.3% | -1.00 | 34.00 | 33.80 | 34.20 | — |
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.