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 | |
| — | 40.60 | 40.95 | 40.77 | +0.98 | 73.8% | 160 | 73.8% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 38.10 | 38.50 | 38.30 | +0.98 | 71.2% | 162.5 | 71.2% | -0.02 | 0.17 | 0.15 | 0.19 | — |
| — | 35.65 | 36.00 | 35.83 | +0.98 | 68.5% | 165 | 68.5% | -0.02 | 0.20 | 0.18 | 0.23 | — |
| — | 33.15 | 33.60 | 33.38 | +0.97 | 65.9% | 167.5 | 65.9% | -0.03 | 0.21 | 0.17 | 0.25 | — |
| — | 30.70 | 31.05 | 30.88 | +0.97 | 63.4% | 170 | 63.4% | -0.03 | 0.24 | 0.21 | 0.28 | — |
| — | 28.25 | 28.65 | 28.45 | +0.96 | 60.8% | 172.5 | 60.8% | -0.04 | 0.30 | 0.26 | 0.34 | — |
| — | 25.85 | 26.25 | 26.05 | +0.95 | 58.3% | 175 | 58.3% | -0.05 | 0.37 | 0.34 | 0.40 | — |
| — | 23.40 | 23.80 | 23.60 | +0.94 | 55.9% | 177.5 | 55.9% | -0.06 | 0.44 | 0.39 | 0.49 | — |
| — | 21.05 | 21.40 | 21.23 | +0.92 | 53.7% | 180 | 53.7% | -0.08 | 0.57 | 0.55 | 0.59 | — |
| — | 18.70 | 19.10 | 18.90 | +0.90 | 51.6% | 182.5 | 51.6% | -0.10 | 0.73 | 0.69 | 0.77 | — |
| — | 16.45 | 16.80 | 16.62 | +0.87 | 49.9% | 185 | 49.9% | -0.13 | 0.96 | 0.94 | 0.98 | — |
| — | 14.30 | 14.60 | 14.45 | +0.84 | 48.4% | 187.5 | 48.4% | -0.16 | 1.27 | 1.24 | 1.30 | — |
| — | 12.25 | 12.55 | 12.40 | +0.79 | 47.3% | 190 | 47.3% | -0.21 | 1.75 | 1.71 | 1.79 | — |
| — | 10.35 | 10.65 | 10.50 | +0.74 | 46.6% | 192.5 | 46.6% | -0.26 | 2.31 | 2.26 | 2.37 | — |
| — | 8.60 | 8.85 | 8.72 | +0.68 | 46.1% | 195 | 46.1% | -0.32 | 3.04 | 2.99 | 3.10 | — |
| — | 7.05 | 7.25 | 7.15 | +0.61 | 45.8% | 197.5 | 45.8% | -0.39 | 3.92 | 3.85 | 4.00 | — |
| — | 5.65 | 5.80 | 5.72 | +0.53 | 45.6% | 200 | 45.6% | -0.47 | 5.05 | 5.00 | 5.10 | — |
| — | 4.50 | 4.60 | 4.55 | +0.46 | 45.3% | 202.5 | 45.3% | -0.54 | 6.35 | 6.25 | 6.45 | — |
| — | 3.50 | 3.60 | 3.55 | +0.39 | 45.1% | 205 | — | — | 7.83 | 7.70 | 7.95 | — |
| — | 2.62 | 2.74 | 2.68 | — | — | 207.5 | 45.0% | -0.68 | 9.50 | 9.35 | 9.65 | — |
| — | 1.95 | 2.08 | 2.02 | +0.26 | 44.8% | 210 | 44.8% | -0.74 | 11.35 | 11.20 | 11.50 | — |
| — | 1.45 | 1.55 | 1.50 | +0.20 | 44.8% | 212.5 | 44.8% | -0.80 | 13.35 | 13.15 | 13.55 | — |
| — | 1.09 | 1.15 | 1.12 | +0.16 | 44.9% | 215 | 44.9% | -0.85 | 15.45 | 15.25 | 15.65 | — |
| — | 0.77 | 0.84 | 0.81 | +0.12 | 45.3% | 217.5 | 45.3% | -0.88 | 17.65 | 17.45 | 17.85 | — |
| — | 0.56 | 0.60 | 0.58 | +0.09 | 45.8% | 220 | 45.8% | -0.91 | 19.95 | 19.75 | 20.15 | — |
| — | 0.39 | 0.47 | 0.43 | +0.07 | 46.5% | 222.5 | 46.5% | -0.93 | 22.30 | 22.10 | 22.50 | — |
| — | 0.28 | 0.35 | 0.32 | +0.05 | 47.3% | 225 | 47.3% | -0.95 | 24.70 | 24.50 | 24.90 | — |
| — | 0.20 | 0.28 | 0.24 | +0.04 | 48.1% | 227.5 | 48.1% | -0.97 | 26.65 | 25.95 | 27.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 49.0% | 230 | 49.0% | -0.97 | 29.57 | 29.35 | 29.80 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 50.0% | 232.5 | 50.0% | -0.98 | 32.05 | 31.85 | 32.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.02 | 51.1% | 235 | 51.1% | -0.99 | 34.52 | 34.30 | 34.75 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 52.3% | 237.5 | 52.3% | -0.99 | 37.02 | 36.80 | 37.25 | — |
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.