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 | 43.70 | 43.55 | +0.90 | 67.7% | 160 | 67.7% | -0.10 | 1.94 | 1.90 | 1.98 | — |
| — | 39.00 | 39.30 | 39.15 | +0.87 | 66.2% | 165 | 66.2% | -0.12 | 2.51 | 2.44 | 2.58 | — |
| — | 36.85 | 37.15 | 37.00 | +0.86 | 65.6% | 167.5 | 65.6% | -0.14 | 2.88 | 2.81 | 2.94 | — |
| — | 34.75 | 35.10 | 34.92 | +0.84 | 65.0% | 170 | 65.0% | -0.16 | 3.30 | 3.25 | 3.35 | — |
| — | 32.75 | 33.05 | 32.90 | +0.83 | 64.4% | 172.5 | 64.4% | -0.18 | 3.77 | 3.70 | 3.85 | — |
| — | 30.75 | 31.05 | 30.90 | +0.81 | 63.9% | 175 | 63.9% | -0.20 | 4.28 | 4.20 | 4.35 | — |
| — | 28.85 | 29.15 | 29.00 | +0.78 | 63.5% | 177.5 | 63.5% | -0.22 | 4.88 | 4.80 | 4.95 | 166 |
| 121 | 27.00 | 27.35 | 27.18 | +0.77 | 63.1% | 180 | 63.1% | -0.24 | 5.53 | 5.45 | 5.60 | — |
| — | 25.20 | 25.50 | 25.35 | +0.74 | 62.7% | 182.5 | 62.7% | -0.26 | 6.20 | 6.10 | 6.30 | — |
| — | 23.50 | 23.80 | 23.65 | +0.71 | 62.3% | 185 | 62.3% | -0.28 | 6.97 | 6.90 | 7.05 | — |
| — | 21.85 | 22.15 | 22.00 | +0.69 | 61.9% | 187.5 | 61.9% | -0.31 | 7.83 | 7.75 | 7.90 | — |
| — | 20.25 | 20.55 | 20.40 | +0.67 | 61.6% | 190 | 61.6% | -0.34 | 8.70 | 8.60 | 8.80 | — |
| — | 18.75 | 18.95 | 18.85 | +0.63 | 61.3% | 192.5 | 61.3% | -0.36 | 9.68 | 9.55 | 9.80 | — |
| — | 17.30 | 17.50 | 17.40 | +0.61 | 61.0% | 195 | 61.0% | -0.39 | 10.72 | 10.60 | 10.85 | — |
| — | 15.90 | 16.10 | 16.00 | +0.58 | 60.7% | 197.5 | 60.7% | -0.42 | 11.90 | 11.80 | 12.00 | — |
| — | 14.60 | 14.80 | 14.70 | +0.55 | 60.4% | 200 | 60.4% | -0.45 | 13.05 | 12.90 | 13.20 | — |
| — | 13.40 | 13.60 | 13.50 | +0.53 | 60.1% | 202.5 | 60.1% | -0.48 | 14.35 | 14.25 | 14.45 | — |
| — | 12.25 | 12.45 | 12.35 | +0.50 | 59.9% | 205 | 59.9% | -0.51 | 15.68 | 15.55 | 15.80 | — |
| — | 11.15 | 11.35 | 11.25 | +0.47 | 59.6% | 207.5 | 59.6% | -0.53 | 17.10 | 17.00 | 17.20 | — |
| — | 10.15 | 10.30 | 10.22 | +0.44 | 59.4% | 210 | 59.4% | -0.57 | 18.57 | 18.45 | 18.70 | — |
| — | 9.20 | 9.40 | 9.30 | +0.41 | 59.3% | 212.5 | 59.3% | -0.59 | 20.12 | 20.00 | 20.25 | — |
| — | 8.30 | 8.50 | 8.40 | +0.38 | 59.1% | 215 | 59.1% | -0.62 | 21.85 | 21.60 | 22.10 | — |
| — | 6.75 | 6.95 | 6.85 | +0.33 | 58.8% | 220 | 58.8% | -0.67 | 25.18 | 25.05 | 25.30 | — |
| — | 5.45 | 5.65 | 5.55 | +0.29 | 58.7% | 225 | 58.7% | -0.72 | 28.85 | 28.70 | 29.00 | — |
| — | 4.35 | 4.55 | 4.45 | +0.24 | 58.6% | 230 | 58.6% | -0.77 | 32.83 | 32.70 | 32.95 | — |
| — | 3.50 | 3.65 | 3.58 | +0.20 | 58.6% | 235 | 58.6% | -0.80 | 36.88 | 36.70 | 37.05 | — |
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.