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 | |
| — | 62.90 | 65.70 | 64.30 | +0.87 | 56.7% | 145 | 56.7% | -0.13 | 5.83 | 5.45 | 6.20 | — |
| — | 59.55 | 61.40 | 60.48 | +0.85 | 56.1% | 150 | 56.1% | -0.15 | 6.85 | 6.65 | 7.05 | — |
| — | 55.65 | 58.05 | 56.85 | +0.83 | 55.6% | 155 | 55.6% | -0.17 | 8.00 | 7.80 | 8.20 | — |
| — | 51.85 | 54.45 | 53.15 | +0.81 | 55.1% | 160 | 55.1% | -0.20 | 9.32 | 9.15 | 9.50 | — |
| — | 49.05 | 50.25 | 49.65 | +0.78 | 54.7% | 165 | 54.7% | -0.22 | 10.75 | 10.55 | 10.95 | — |
| — | 45.35 | 46.90 | 46.12 | +0.76 | 54.3% | 170 | 54.3% | -0.24 | 12.32 | 12.10 | 12.55 | — |
| — | 42.70 | 44.25 | 43.48 | +0.73 | 54.0% | 175 | 54.0% | -0.27 | 14.15 | 13.90 | 14.40 | — |
| — | 39.70 | 41.15 | 40.42 | +0.71 | 53.7% | 180 | 53.7% | -0.30 | 16.05 | 15.80 | 16.30 | — |
| — | 36.90 | 38.30 | 37.60 | +0.68 | 53.5% | 185 | 53.5% | -0.33 | 18.10 | 17.85 | 18.35 | — |
| — | 34.20 | 35.05 | 34.62 | +0.65 | 53.2% | 190 | 53.2% | -0.35 | 20.20 | 19.80 | 20.60 | — |
| — | 31.70 | 32.50 | 32.10 | +0.62 | 53.1% | 195 | 53.1% | -0.38 | 22.75 | 22.45 | 23.05 | — |
| — | 29.60 | 30.00 | 29.80 | +0.59 | 52.9% | 200 | 52.9% | -0.41 | 25.30 | 25.00 | 25.60 | — |
| — | 25.05 | 26.10 | 25.57 | +0.54 | 52.6% | 210 | 52.6% | -0.47 | 30.73 | 30.20 | 31.25 | — |
| — | 21.30 | 22.00 | 21.65 | +0.48 | 52.4% | 220 | 52.4% | -0.53 | 37.00 | 36.60 | 37.40 | — |
| — | 18.20 | 18.85 | 18.52 | +0.43 | 52.3% | 230 | 52.3% | -0.58 | 43.75 | 42.80 | 44.70 | — |
| — | 15.25 | 15.85 | 15.55 | — | — | 240 | — | — | 51.05 | 49.85 | 52.25 | — |
| — | 12.90 | 13.35 | 13.12 | — | — | 250 | — | — | 58.62 | 57.40 | 59.85 | — |
| — | 10.85 | 11.30 | 11.07 | — | — | 260 | — | — | 66.70 | 65.50 | 67.90 | — |
| — | 9.10 | 9.55 | 9.32 | — | — | 270 | 52.3% | -0.76 | 74.97 | 73.70 | 76.25 | — |
| — | 7.30 | 8.40 | 7.85 | — | — | 280 | — | — | 83.62 | 82.35 | 84.90 | — |
| — | 6.40 | 6.90 | 6.65 | — | — | 290 | 52.6% | -0.83 | 92.67 | 91.30 | 94.05 | — |
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.