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 | |
| — | 59.00 | 61.45 | 60.23 | +0.85 | 56.4% | 150 | 56.4% | -0.15 | 6.95 | 6.75 | 7.15 | — |
| — | 54.90 | 58.25 | 56.58 | +0.83 | 55.8% | 155 | 55.8% | -0.18 | 8.10 | 7.90 | 8.30 | — |
| — | 52.30 | 53.95 | 53.12 | +0.80 | 55.4% | 160 | 55.4% | -0.20 | 9.45 | 9.25 | 9.65 | — |
| — | 48.15 | 50.55 | 49.35 | +0.78 | 54.9% | 165 | 54.9% | -0.22 | 10.88 | 10.60 | 11.15 | — |
| — | 45.50 | 47.10 | 46.30 | +0.76 | 54.6% | 170 | 54.6% | -0.25 | 12.47 | 12.25 | 12.70 | — |
| — | 42.40 | 43.85 | 43.12 | +0.73 | 54.3% | 175 | 54.3% | -0.27 | 14.28 | 14.00 | 14.55 | — |
| — | 39.45 | 40.80 | 40.12 | +0.70 | 54.0% | 180 | 54.0% | -0.30 | 16.20 | 15.90 | 16.50 | — |
| — | 36.60 | 37.95 | 37.27 | +0.68 | 53.7% | 185 | 53.7% | -0.33 | 18.27 | 17.95 | 18.60 | — |
| — | 34.00 | 35.20 | 34.60 | +0.65 | 53.5% | 190 | 53.5% | -0.36 | 20.52 | 20.20 | 20.85 | — |
| — | 31.45 | 32.70 | 32.08 | +0.62 | 53.4% | 195 | 53.4% | -0.39 | 22.98 | 22.60 | 23.35 | — |
| — | 29.15 | 30.10 | 29.62 | +0.59 | 53.2% | 200 | 53.2% | -0.41 | 25.52 | 25.15 | 25.90 | — |
| 2,730 | 25.00 | 25.80 | 25.40 | +0.54 | 53.0% | 210 | 53.0% | -0.47 | 31.12 | 30.70 | 31.55 | 643 |
| — | 21.30 | 22.00 | 21.65 | +0.48 | 52.9% | 220 | 52.9% | -0.53 | 37.17 | 36.00 | 38.35 | — |
| — | 18.20 | 18.80 | 18.50 | +0.43 | 52.9% | 230 | 52.9% | -0.58 | 44.25 | 43.40 | 45.10 | — |
| — | 15.25 | 15.90 | 15.57 | +0.38 | 52.9% | 240 | 52.9% | -0.63 | 51.30 | 50.05 | 52.55 | — |
| — | 12.90 | 13.45 | 13.18 | +0.34 | 52.9% | 250 | 52.9% | -0.68 | 58.95 | 57.75 | 60.15 | — |
| — | 10.85 | 11.40 | 11.12 | +0.30 | 53.0% | 260 | 53.0% | -0.72 | 66.85 | 65.55 | 68.15 | — |
| — | 9.15 | 9.65 | 9.40 | +0.26 | 53.1% | 270 | 53.1% | -0.76 | 75.33 | 73.90 | 76.75 | — |
| — | 7.60 | 8.00 | 7.80 | +0.23 | 53.2% | 280 | 53.2% | -0.80 | 83.92 | 82.40 | 85.45 | — |
| — | 6.45 | 6.90 | 6.67 | +0.20 | 53.4% | 290 | 53.4% | -0.83 | 93.03 | 91.70 | 94.35 | — |
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.