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 | |
| — | 54.60 | 56.75 | 55.67 | +0.89 | 56.1% | 150 | 56.1% | -0.11 | 3.50 | 3.35 | 3.65 | — |
| — | 50.45 | 51.90 | 51.17 | +0.87 | 55.2% | 155 | 55.2% | -0.13 | 4.25 | 4.10 | 4.40 | — |
| — | 46.90 | 47.95 | 47.42 | +0.84 | 54.4% | 160 | 54.4% | -0.16 | 5.17 | 5.00 | 5.35 | — |
| — | 42.90 | 44.45 | 43.67 | +0.82 | 53.7% | 165 | 53.7% | -0.19 | 6.30 | 6.10 | 6.50 | — |
| — | 39.40 | 40.35 | 39.88 | +0.79 | 53.1% | 170 | 53.1% | -0.22 | 7.53 | 7.30 | 7.75 | — |
| — | 36.10 | 36.85 | 36.48 | +0.75 | 52.6% | 175 | 52.6% | -0.25 | 8.97 | 8.75 | 9.20 | — |
| — | 32.65 | 33.60 | 33.12 | +0.72 | 52.2% | 180 | 52.2% | -0.28 | 10.60 | 10.35 | 10.85 | — |
| — | 29.50 | 30.45 | 29.98 | +0.68 | 51.8% | 185 | 51.8% | -0.32 | 12.53 | 12.35 | 12.70 | — |
| — | 26.65 | 27.35 | 27.00 | +0.65 | 51.6% | 190 | 51.6% | -0.36 | 14.55 | 14.30 | 14.80 | — |
| — | 23.90 | 24.60 | 24.25 | +0.61 | 51.3% | 195 | 51.3% | -0.39 | 16.73 | 16.35 | 17.10 | — |
| — | 21.65 | 22.20 | 21.93 | +0.57 | 51.1% | 200 | 51.1% | -0.43 | 19.32 | 19.05 | 19.60 | — |
| — | 17.25 | 17.55 | 17.40 | +0.50 | 50.8% | 210 | 50.8% | -0.51 | 24.80 | 24.40 | 25.20 | — |
| — | 13.40 | 14.00 | 13.70 | +0.42 | 50.5% | 220 | 50.5% | -0.59 | 31.15 | 30.65 | 31.65 | — |
| — | 10.45 | 11.00 | 10.72 | +0.35 | 50.3% | 230 | 50.3% | -0.66 | 38.12 | 37.20 | 39.05 | — |
| — | 8.10 | 8.55 | 8.32 | +0.29 | 50.2% | 240 | 50.2% | -0.72 | 45.88 | 45.05 | 46.70 | — |
| — | 6.35 | 6.60 | 6.47 | +0.24 | 50.2% | 250 | 50.2% | -0.78 | 54.38 | 53.25 | 55.50 | — |
| — | 4.75 | 5.15 | 4.95 | +0.19 | 50.2% | 260 | 50.2% | -0.83 | 62.62 | 61.05 | 64.20 | — |
| — | 3.65 | 3.95 | 3.80 | +0.16 | 50.4% | 270 | 50.4% | -0.87 | 71.92 | 70.65 | 73.20 | — |
| — | 2.87 | 2.97 | 2.92 | +0.13 | 50.6% | 280 | 50.6% | -0.90 | 81.10 | 79.55 | 82.65 | 44 |
| — | 2.05 | 2.36 | 2.21 | +0.10 | 50.8% | 290 | 50.8% | -0.93 | 90.38 | 88.90 | 91.85 | — |
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.