Spot 200.50
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.85 | 43.10 | 42.98 | +0.90 | 67.9% | 160 | 67.9% | -0.10 | 1.89 | 1.84 | 1.94 | — |
| — | 38.45 | 38.70 | 38.58 | +0.88 | 66.5% | 165 | 66.5% | -0.12 | 2.50 | 2.44 | 2.55 | — |
| — | 36.35 | 36.60 | 36.48 | +0.86 | 65.8% | 167.5 | 65.8% | -0.14 | 2.86 | 2.79 | 2.93 | — |
| — | 34.25 | 34.50 | 34.38 | +0.84 | 65.3% | 170 | 65.3% | -0.16 | 3.30 | 3.25 | 3.35 | — |
| — | 32.25 | 32.55 | 32.40 | +0.83 | 64.7% | 172.5 | 64.7% | -0.18 | 3.77 | 3.70 | 3.85 | — |
| — | 30.30 | 30.50 | 30.40 | +0.81 | 64.3% | 175 | 64.3% | -0.20 | 4.30 | 4.20 | 4.40 | — |
| — | 28.40 | 28.60 | 28.50 | +0.78 | 63.9% | 177.5 | 63.9% | -0.22 | 4.92 | 4.85 | 5.00 | — |
| — | 26.55 | 26.75 | 26.65 | +0.76 | 63.5% | 180 | 63.5% | -0.24 | 5.58 | 5.50 | 5.65 | — |
| — | 24.80 | 25.00 | 24.90 | +0.74 | 63.2% | 182.5 | 63.2% | -0.26 | 6.30 | 6.20 | 6.40 | — |
| — | 23.10 | 23.30 | 23.20 | +0.71 | 62.9% | 185 | 62.9% | -0.29 | 7.10 | 7.00 | 7.20 | — |
| — | 21.45 | 21.65 | 21.55 | +0.69 | 62.6% | 187.5 | 62.6% | -0.31 | 7.95 | 7.85 | 8.05 | — |
| — | 19.90 | 20.10 | 20.00 | +0.66 | 62.3% | 190 | 62.3% | -0.34 | 8.90 | 8.80 | 9.00 | — |
| — | 18.40 | 18.60 | 18.50 | +0.63 | 62.1% | 192.5 | 62.1% | -0.37 | 9.90 | 9.80 | 10.00 | — |
| — | 17.00 | 17.20 | 17.10 | +0.60 | 61.9% | 195 | 61.9% | -0.40 | 10.95 | 10.85 | 11.05 | — |
| — | 15.65 | 15.85 | 15.75 | +0.58 | 61.7% | 197.5 | 61.7% | -0.43 | 12.10 | 12.00 | 12.20 | — |
| — | 14.35 | 14.55 | 14.45 | +0.55 | 61.5% | 200 | 61.5% | -0.45 | 13.32 | 13.20 | 13.45 | — |
| — | 13.15 | 13.35 | 13.25 | +0.52 | 61.3% | 202.5 | 61.3% | -0.48 | 14.62 | 14.50 | 14.75 | — |
| — | 12.00 | 12.20 | 12.10 | +0.49 | 61.1% | 205 | 61.1% | -0.51 | 15.97 | 15.85 | 16.10 | — |
| — | 10.95 | 11.15 | 11.05 | +0.46 | 60.9% | 207.5 | 60.9% | -0.54 | 17.43 | 17.30 | 17.55 | — |
| — | 9.95 | 10.15 | 10.05 | +0.43 | 60.8% | 210 | 60.8% | -0.57 | 18.93 | 18.80 | 19.05 | — |
| — | 9.05 | 9.25 | 9.15 | +0.41 | 60.6% | 212.5 | 60.6% | -0.60 | 20.48 | 20.35 | 20.60 | — |
| — | 8.20 | 8.35 | 8.28 | +0.38 | 60.5% | 215 | 60.5% | -0.63 | 22.12 | 22.00 | 22.25 | — |
| — | 6.70 | 6.85 | 6.78 | +0.33 | 60.3% | 220 | 60.3% | -0.68 | 25.62 | 25.50 | 25.75 | — |
| — | 5.40 | 5.60 | 5.50 | +0.28 | 60.1% | 225 | 60.1% | -0.72 | 29.38 | 29.25 | 29.50 | — |
| — | 4.35 | 4.55 | 4.45 | +0.24 | 60.1% | 230 | 60.1% | -0.77 | 33.33 | 33.20 | 33.45 | — |
| — | 3.50 | 3.65 | 3.58 | +0.20 | 60.2% | 235 | 60.2% | -0.80 | 37.48 | 37.35 | 37.60 | — |
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.