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 | |
| — | 58.85 | 61.30 | 60.08 | +0.90 | 57.6% | 145 | 57.6% | -0.10 | 2.91 | 2.77 | 3.05 | — |
| — | 54.90 | 56.60 | 55.75 | +0.89 | 56.5% | 150 | 56.5% | -0.11 | 3.45 | 3.40 | 3.50 | — |
| — | 50.70 | 52.40 | 51.55 | +0.87 | 55.5% | 155 | 55.5% | -0.13 | 4.17 | 4.10 | 4.25 | — |
| — | 47.35 | 48.20 | 47.77 | +0.84 | 54.6% | 160 | 54.6% | -0.16 | 5.12 | 5.00 | 5.25 | — |
| — | 43.05 | 44.45 | 43.75 | — | — | 165 | — | — | 6.22 | 6.05 | 6.40 | — |
| — | 39.45 | 40.65 | 40.05 | +0.79 | 53.2% | 170 | 53.2% | -0.21 | 7.42 | 7.30 | 7.55 | — |
| — | 36.05 | 37.55 | 36.80 | +0.76 | 52.5% | 175 | 52.5% | -0.25 | 8.88 | 8.70 | 9.05 | — |
| — | 32.95 | 34.15 | 33.55 | +0.72 | 52.0% | 180 | 52.0% | -0.28 | 10.45 | 10.25 | 10.65 | — |
| — | 29.65 | 30.90 | 30.27 | +0.69 | 51.6% | 185 | 51.6% | -0.32 | 12.28 | 12.05 | 12.50 | — |
| — | 27.10 | 27.65 | 27.38 | +0.65 | 51.2% | 190 | 51.2% | -0.35 | 14.35 | 14.10 | 14.60 | — |
| — | 24.00 | 25.05 | 24.52 | +0.61 | 50.8% | 195 | 50.8% | -0.39 | 16.57 | 16.30 | 16.85 | — |
| — | 21.75 | 22.35 | 22.05 | +0.58 | 50.5% | 200 | 50.5% | -0.43 | 18.77 | 18.50 | 19.05 | — |
| — | 17.35 | 17.70 | 17.52 | +0.50 | 50.1% | 210 | 50.1% | -0.51 | 24.40 | 23.90 | 24.90 | — |
| — | 13.55 | 13.90 | 13.72 | +0.42 | 49.8% | 220 | 49.8% | -0.58 | 30.73 | 30.15 | 31.30 | — |
| — | 10.45 | 10.85 | 10.65 | +0.36 | 49.6% | 230 | 49.6% | -0.66 | 37.88 | 37.25 | 38.50 | 189 |
| — | 8.05 | 8.45 | 8.25 | +0.30 | 49.6% | 240 | 49.6% | -0.72 | 45.62 | 44.40 | 46.85 | — |
| — | 6.35 | 6.50 | 6.42 | +0.24 | 49.7% | 250 | 49.7% | -0.78 | 53.88 | 53.00 | 54.75 | — |
| — | 4.70 | 5.05 | 4.88 | +0.19 | 49.8% | 260 | 49.8% | -0.83 | 62.48 | 61.20 | 63.75 | — |
| — | 3.60 | 3.90 | 3.75 | +0.16 | 50.0% | 270 | 50.0% | -0.87 | 71.55 | 70.20 | 72.90 | — |
| — | 2.80 | 3.00 | 2.90 | +0.13 | 50.3% | 280 | 50.3% | -0.90 | 80.80 | 79.45 | 82.15 | — |
| — | 2.10 | 2.32 | 2.21 | +0.10 | 50.6% | 290 | 50.6% | -0.93 | 90.25 | 88.90 | 91.60 | — |
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.