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 | |
| — | 43.65 | 44.05 | 43.85 | +0.98 | 74.9% | 157.5 | 74.9% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 41.15 | 41.55 | 41.35 | +0.98 | 72.4% | 160 | 72.4% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 38.70 | 39.10 | 38.90 | +0.98 | 70.0% | 162.5 | 70.0% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 36.20 | 36.60 | 36.40 | +0.97 | 67.6% | 165 | 67.6% | -0.03 | 0.23 | 0.22 | 0.25 | — |
| — | 33.75 | 34.15 | 33.95 | +0.97 | 65.2% | 167.5 | 65.2% | -0.03 | 0.26 | 0.23 | 0.29 | — |
| — | 31.30 | 31.75 | 31.52 | +0.96 | 62.9% | 170 | 62.9% | -0.04 | 0.31 | 0.28 | 0.34 | — |
| — | 28.90 | 29.30 | 29.10 | +0.95 | 60.6% | 172.5 | 60.6% | -0.05 | 0.40 | 0.36 | 0.43 | — |
| — | 26.45 | 26.85 | 26.65 | +0.94 | 58.4% | 175 | 58.4% | -0.06 | 0.47 | 0.44 | 0.51 | — |
| — | 24.05 | 24.50 | 24.27 | +0.93 | 56.3% | 177.5 | 56.3% | -0.07 | 0.58 | 0.55 | 0.62 | — |
| — | 21.70 | 22.10 | 21.90 | +0.91 | 54.2% | 180 | 54.2% | -0.09 | 0.73 | 0.70 | 0.76 | — |
| — | 19.40 | 19.80 | 19.60 | +0.89 | 52.2% | 182.5 | 52.2% | -0.11 | 0.92 | 0.88 | 0.95 | — |
| — | 17.15 | 17.55 | 17.35 | +0.86 | 50.5% | 185 | 50.5% | -0.14 | 1.15 | 1.12 | 1.17 | — |
| — | 15.00 | 15.35 | 15.18 | +0.83 | 49.0% | 187.5 | 49.0% | -0.17 | 1.50 | 1.44 | 1.55 | — |
| — | 12.95 | 13.25 | 13.10 | +0.79 | 47.9% | 190 | 47.9% | -0.21 | 1.91 | 1.86 | 1.96 | — |
| — | 11.05 | 11.35 | 11.20 | +0.73 | 47.0% | 192.5 | 47.0% | -0.27 | 2.51 | 2.45 | 2.57 | — |
| — | 9.30 | 9.55 | 9.43 | +0.68 | 46.5% | 195 | 46.5% | -0.32 | 3.20 | 3.15 | 3.25 | — |
| — | 7.70 | 7.90 | 7.80 | +0.62 | 46.0% | 197.5 | 46.0% | -0.38 | 4.10 | 4.00 | 4.20 | — |
| — | 6.25 | 6.45 | 6.35 | +0.55 | 45.6% | 200 | 45.6% | -0.45 | 5.15 | 5.05 | 5.25 | — |
| — | 5.05 | 5.15 | 5.10 | +0.48 | 45.2% | 202.5 | 45.2% | -0.52 | 6.40 | 6.30 | 6.50 | — |
| — | 3.90 | 4.05 | 3.98 | +0.41 | 44.8% | 205 | 44.8% | -0.59 | 7.80 | 7.70 | 7.90 | — |
| — | 3.00 | 3.15 | 3.08 | +0.34 | 44.4% | 207.5 | 44.4% | -0.66 | 9.38 | 9.20 | 9.55 | — |
| — | 2.30 | 2.41 | 2.35 | +0.28 | 44.2% | 210 | 44.2% | -0.72 | 11.18 | 11.00 | 11.35 | — |
| — | 1.72 | 1.80 | 1.76 | +0.22 | 44.1% | 212.5 | 44.1% | -0.78 | 13.10 | 12.90 | 13.30 | — |
| — | 1.30 | 1.34 | 1.32 | +0.17 | 44.1% | 215 | 44.1% | -0.83 | 15.15 | 14.95 | 15.35 | — |
| — | 0.94 | 0.99 | 0.96 | +0.14 | 44.4% | 217.5 | 44.4% | -0.87 | 17.32 | 17.10 | 17.55 | — |
| — | 0.70 | 0.74 | 0.72 | +0.11 | 44.8% | 220 | 44.8% | -0.90 | 19.57 | 19.35 | 19.80 | — |
| — | 0.50 | 0.56 | 0.53 | +0.08 | 45.4% | 222.5 | 45.4% | -0.92 | 21.90 | 21.70 | 22.10 | — |
| — | 0.38 | 0.42 | 0.40 | +0.07 | 46.1% | 225 | 46.1% | -0.94 | 24.27 | 24.05 | 24.50 | — |
| — | 0.28 | 0.32 | 0.30 | +0.05 | 46.9% | 227.5 | 46.9% | -0.96 | 26.68 | 26.45 | 26.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 47.9% | 230 | 47.9% | -0.97 | 29.10 | 28.85 | 29.35 | — |
| — | — | — | — | +0.03 | 49.0% | 232.5 | 49.0% | -0.97 | — | — | — | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 50.1% | 235 | 50.1% | -0.98 | 34.08 | 33.85 | 34.30 | — |
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.