Spot 200.96
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.80 | 40.40 | 38.60 | +0.99 | 44.2% | 162.5 | 44.2% | -0.01 | — | — | 2.25 | — |
| — | 34.40 | 37.50 | 35.95 | +0.99 | 43.4% | 165 | 43.4% | -0.01 | 0.93 | 0.05 | 1.80 | — |
| — | 31.90 | 35.00 | 33.45 | +0.99 | 42.6% | 167.5 | 42.6% | -0.01 | — | — | 2.30 | — |
| — | 29.40 | 32.50 | 30.95 | +0.98 | 41.8% | 170 | 41.8% | -0.02 | — | — | 0.30 | — |
| — | 27.00 | 29.60 | 28.30 | +0.98 | 40.9% | 172.5 | 40.9% | -0.02 | 1.23 | 0.05 | 2.40 | — |
| — | 24.60 | 27.60 | 26.10 | +0.97 | 40.1% | 175 | 40.1% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 22.20 | 25.20 | 23.70 | +0.95 | 39.3% | 177.5 | 39.3% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 19.80 | 22.40 | 21.10 | +0.94 | 38.6% | 180 | 38.6% | -0.06 | 0.57 | 0.30 | 0.85 | — |
| — | 17.60 | 19.90 | 18.75 | +0.91 | 37.9% | 182.5 | 37.9% | -0.09 | 0.62 | 0.40 | 0.85 | — |
| — | 15.20 | 18.00 | 16.60 | +0.88 | 37.4% | 185 | 37.4% | -0.12 | 1.23 | 0.65 | 1.80 | — |
| — | 13.50 | 15.50 | 14.50 | +0.85 | 36.9% | 187.5 | 36.9% | -0.15 | 1.45 | 0.20 | 2.70 | — |
| — | 11.00 | 13.50 | 12.25 | +0.80 | 36.5% | 190 | 36.5% | -0.20 | 1.57 | 0.95 | 2.20 | — |
| — | 9.60 | 11.90 | 10.75 | +0.75 | 36.1% | 192.5 | 36.1% | -0.25 | 2.05 | 1.30 | 2.80 | — |
| — | 8.20 | 9.70 | 8.95 | +0.69 | 35.9% | 195 | 35.9% | -0.31 | 3.10 | 2.60 | 3.60 | — |
| — | 6.70 | 8.50 | 7.60 | +0.62 | 35.7% | 197.5 | 35.7% | -0.38 | 4.00 | 3.50 | 4.50 | — |
| — | 5.40 | 6.50 | 5.95 | +0.56 | 35.6% | 200 | 35.6% | -0.44 | 5.00 | 4.30 | 5.70 | — |
| — | 4.20 | 5.40 | 4.80 | +0.48 | 35.7% | 202.5 | 35.7% | -0.52 | 6.50 | 5.10 | 7.90 | — |
| — | 3.20 | 4.50 | 3.85 | +0.41 | 35.8% | 205 | 35.8% | -0.59 | 7.75 | 6.90 | 8.60 | — |
| — | 2.45 | 3.70 | 3.08 | +0.35 | 35.9% | 207.5 | 35.9% | -0.66 | 9.95 | 8.80 | 11.10 | — |
| — | 1.60 | 2.65 | 2.12 | +0.29 | 36.2% | 210 | 36.2% | -0.72 | 11.65 | 10.60 | 12.70 | — |
| — | 0.20 | 2.70 | 1.45 | +0.23 | 36.5% | 212.5 | 36.5% | -0.77 | 13.70 | 12.40 | 15.00 | — |
| — | 0.75 | 2.25 | 1.50 | +0.20 | 36.9% | 215 | 36.9% | -0.82 | 15.70 | 14.60 | 16.80 | — |
| — | — | 2.50 | — | +0.15 | 37.4% | 217.5 | 37.4% | -0.85 | 18.05 | 16.80 | 19.30 | — |
| — | 0.50 | 1.10 | 0.80 | +0.12 | 37.8% | 220 | 37.8% | -0.89 | 20.30 | 19.10 | 21.50 | — |
| — | 0.40 | 2.85 | 1.62 | +0.10 | 38.4% | 222.5 | 38.4% | -0.91 | 22.70 | 21.50 | 23.90 | — |
| — | 0.20 | 0.90 | 0.55 | +0.08 | 38.9% | 225 | 38.9% | -0.93 | 24.80 | 23.30 | 26.30 | — |
| — | 0.15 | 1.80 | 0.97 | +0.06 | 39.5% | 227.5 | 39.5% | -0.95 | 27.15 | 25.60 | 28.70 | — |
| — | 0.10 | 2.05 | 1.07 | +0.05 | 40.1% | 230 | 40.1% | -0.96 | 29.50 | 27.90 | 31.10 | — |
| — | — | 1.75 | — | +0.03 | 41.3% | 235 | 41.3% | -0.98 | 34.45 | 32.90 | 36.00 | — |
| — | — | 2.15 | — | +0.02 | 42.6% | 240 | 42.6% | -1.00 | 39.50 | 38.00 | 41.00 | — |
| 0 | — | 2.25 | — | +0.01 | 44.0% | 245 | 44.0% | -1.00 | 44.45 | 42.90 | 46.00 | 0 |
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.