Spot 200.03
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 22.20 | 20.40 | +1.00 | 31.0% | 180 | 31.0% | -0.00 | — | — | 0.75 | — |
| — | 13.50 | 17.20 | 15.35 | +1.00 | 30.5% | 185 | 30.5% | -0.00 | — | — | 2.15 | — |
| — | 11.60 | 15.20 | 13.40 | +0.99 | 30.3% | 187 | — | — | — | — | 2.15 | — |
| — | 10.90 | 13.50 | 12.20 | +0.99 | 30.2% | 188 | 30.2% | -0.01 | — | — | 2.15 | — |
| — | 9.70 | 13.30 | 11.50 | +0.98 | 48.9% | 189 | 30.0% | -0.02 | — | — | 2.20 | — |
| — | 8.80 | 12.30 | 10.55 | — | — | 190 | — | — | — | — | 2.00 | — |
| — | 8.10 | 11.40 | 9.75 | +0.96 | 29.8% | 191 | — | — | — | — | 1.60 | — |
| — | 7.20 | 9.70 | 8.45 | — | — | 192 | 29.6% | -0.06 | 0.65 | 0.05 | 1.25 | — |
| — | 6.00 | 8.70 | 7.35 | +0.91 | 29.5% | 193 | 29.5% | -0.09 | 0.72 | 0.05 | 1.40 | — |
| — | 5.10 | 7.80 | 6.45 | +0.88 | 30.2% | 194 | 29.3% | -0.12 | 0.72 | 0.05 | 1.40 | — |
| — | 4.20 | 7.70 | 5.95 | +0.84 | 29.2% | 195 | 29.2% | -0.16 | 0.97 | 0.05 | 1.90 | — |
| — | 3.40 | 6.90 | 5.15 | +0.79 | 29.0% | 196 | — | — | 1.12 | 0.10 | 2.15 | — |
| — | 2.00 | 6.20 | 4.10 | — | — | 197 | — | — | 0.95 | 0.55 | 1.35 | — |
| — | 2.50 | 5.40 | 3.95 | — | — | 198 | — | — | 1.23 | 0.80 | 1.65 | — |
| — | 2.00 | 4.80 | 3.40 | — | — | 199 | — | — | 1.52 | 1.15 | 1.90 | — |
| — | 1.05 | 3.70 | 2.38 | — | — | 200 | — | — | 2.12 | 0.65 | 3.60 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 205 | — | — | 5.75 | 4.60 | 6.90 | — |
| — | — | 0.25 | — | — | — | 210 | — | — | 9.90 | 8.00 | 11.80 | — |
| — | — | 0.80 | — | — | — | 215 | — | — | 14.60 | 12.90 | 16.30 | — |
| — | — | 1.15 | — | — | — | 220 | — | — | 19.75 | 17.90 | 21.60 | — |
| — | — | 1.15 | — | — | — | 225 | — | — | 24.75 | 22.90 | 26.60 | — |
| — | — | 2.15 | — | — | — | 230 | 26.9% | -1.00 | 29.90 | 27.90 | 31.90 | — |
| — | — | 0.05 | — | +0.00 | 27.5% | 235 | 27.5% | -1.00 | 34.80 | 32.90 | 36.70 | — |
| — | — | 2.15 | — | +0.00 | 28.5% | 240 | 28.5% | -1.00 | 39.80 | 37.90 | 41.70 | — |
| — | — | 2.15 | — | +0.00 | 29.9% | 245 | 29.9% | -1.00 | 44.80 | 42.90 | 46.70 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 250 | 31.4% | -1.00 | 49.80 | 47.90 | 51.70 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 255 | 33.1% | -1.00 | 54.80 | 52.90 | 56.70 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 260 | 34.8% | -1.00 | 60.15 | 58.70 | 61.60 | — |
| — | — | 2.15 | — | +0.00 | 36.3% | 265 | 36.3% | -1.00 | 64.65 | 62.90 | 66.40 | — |
| — | — | 2.15 | — | +0.00 | 37.4% | 270 | 37.4% | -1.00 | 70.10 | 68.70 | 71.50 | — |
| — | — | 2.15 | — | +0.00 | 38.0% | 275 | 38.0% | -1.00 | 74.75 | 72.90 | 76.60 | — |
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.