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 | |
| — | 40.35 | 40.70 | 40.52 | +1.00 | 165.6% | 160 | 165.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 37.85 | 38.20 | 38.02 | +1.00 | 158.0% | 162.5 | 158.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 35.35 | 35.75 | 35.55 | +0.99 | 150.8% | 165 | 150.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 32.85 | 34.20 | 33.52 | +0.99 | 143.6% | 167.5 | 143.6% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 30.40 | 30.75 | 30.57 | +0.99 | 136.2% | 170 | 136.2% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 27.90 | 28.25 | 28.07 | +0.99 | 128.3% | 172.5 | 128.3% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.40 | 26.75 | 26.07 | +0.99 | 119.6% | 175 | 119.6% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 22.90 | 23.25 | 23.07 | +0.98 | 110.3% | 177.5 | 110.3% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 20.40 | 20.75 | 20.57 | +0.98 | 100.7% | 180 | 100.7% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 17.95 | 18.35 | 18.15 | +0.98 | 91.3% | 182.5 | 91.3% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 15.45 | 15.80 | 15.62 | +0.97 | 82.6% | 185 | 82.6% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 13.00 | 13.35 | 13.18 | +0.96 | 74.6% | 187.5 | 74.6% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 10.55 | 10.85 | 10.70 | +0.94 | 67.4% | 190 | 67.4% | -0.06 | 0.18 | 0.17 | 0.19 | — |
| — | 8.15 | 8.45 | 8.30 | +0.91 | 60.9% | 192.5 | 60.9% | -0.09 | 0.29 | 0.28 | 0.30 | — |
| — | 5.95 | 6.60 | 6.28 | +0.83 | 56.9% | 195 | 56.9% | -0.17 | 0.56 | 0.55 | 0.57 | — |
| — | 4.10 | 4.25 | 4.17 | +0.70 | 56.1% | 197.5 | 56.1% | -0.30 | 1.10 | 1.09 | 1.12 | — |
| — | 2.59 | 2.65 | 2.62 | +0.54 | 55.7% | 200 | 55.7% | -0.46 | 2.04 | 2.01 | 2.07 | — |
| — | 1.50 | 1.53 | 1.51 | +0.38 | 56.3% | 202.5 | 56.3% | -0.62 | 3.45 | 3.40 | 3.50 | — |
| — | 0.79 | 0.82 | 0.81 | +0.23 | 57.1% | 205 | 57.1% | -0.77 | 5.28 | 5.15 | 5.40 | — |
| — | 0.40 | 0.41 | 0.41 | +0.13 | 58.1% | 207.5 | 58.1% | -0.87 | 7.38 | 7.25 | 7.50 | — |
| — | 0.20 | 0.21 | 0.20 | +0.07 | 60.2% | 210 | 60.2% | -0.93 | 9.68 | 9.50 | 9.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 62.8% | 212.5 | 62.8% | -0.96 | 12.07 | 11.90 | 12.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 66.8% | 215 | 66.8% | -0.98 | 14.53 | 14.35 | 14.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 71.5% | 217.5 | 71.5% | -0.99 | 17.02 | 16.85 | 17.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 76.8% | 220 | 76.8% | -0.99 | 19.52 | 19.35 | 19.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 82.7% | 222.5 | 82.7% | -0.99 | 22.02 | 21.85 | 22.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 88.4% | 225 | 88.4% | -1.00 | 24.52 | 24.35 | 24.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 93.5% | 227.5 | 93.5% | -1.00 | 27.02 | 26.85 | 27.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 96.1% | 230 | 96.1% | -1.00 | 29.52 | 29.35 | 29.70 | — |
| — | — | 0.01 | — | +0.00 | 89.6% | 235 | 89.6% | -1.00 | 34.52 | 34.35 | 34.70 | — |
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.