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 | |
| — | 20.00 | 23.60 | 21.80 | +0.90 | 27.3% | 180 | 27.3% | -0.10 | 0.88 | 0.05 | 1.70 | — |
| — | 15.40 | 19.20 | 17.30 | +0.85 | 25.4% | 185 | 25.4% | -0.15 | 0.88 | 0.35 | 1.40 | — |
| — | 14.70 | 18.30 | 16.50 | +0.84 | 25.1% | 186 | 25.1% | -0.16 | 1.60 | 0.10 | 3.10 | — |
| — | 13.90 | 17.50 | 15.70 | +0.83 | 24.9% | 187 | 24.9% | -0.18 | 2.35 | 1.40 | 3.30 | — |
| — | 12.90 | 16.70 | 14.80 | +0.81 | 24.6% | 188 | 24.6% | -0.19 | 1.98 | 0.45 | 3.50 | — |
| — | 12.40 | 15.90 | 14.15 | +0.79 | 24.5% | 189 | 24.5% | -0.21 | 2.10 | 0.60 | 3.60 | — |
| — | 11.30 | 15.10 | 13.20 | +0.77 | 24.3% | 190 | 24.3% | -0.23 | 2.30 | 0.80 | 3.80 | — |
| — | 10.80 | 14.40 | 12.60 | +0.75 | 24.1% | 191 | 24.1% | -0.25 | 2.35 | 0.30 | 4.40 | — |
| — | 9.50 | 13.80 | 11.65 | +0.73 | 24.0% | 192 | 24.0% | -0.27 | 2.60 | 0.50 | 4.70 | — |
| — | 8.80 | 12.90 | 10.85 | +0.71 | 23.9% | 193 | 23.9% | -0.29 | 2.75 | 1.90 | 3.60 | — |
| — | 8.40 | 12.40 | 10.40 | +0.69 | 23.8% | 194 | 23.8% | -0.31 | 2.95 | 2.00 | 3.90 | — |
| — | 8.10 | 11.70 | 9.90 | +0.67 | 23.7% | 195 | 23.7% | -0.34 | 3.60 | 3.20 | 4.00 | — |
| — | 7.40 | 10.10 | 8.75 | +0.64 | 23.6% | 196 | 23.6% | -0.36 | 3.58 | 2.55 | 4.60 | — |
| — | 7.40 | 10.40 | 8.90 | +0.62 | 23.5% | 197 | 23.5% | -0.39 | 4.50 | 4.00 | 5.00 | — |
| — | 6.90 | 9.80 | 8.35 | +0.59 | 23.5% | 198 | 23.5% | -0.42 | 4.75 | 4.10 | 5.40 | — |
| — | 6.40 | 9.20 | 7.80 | +0.56 | 23.4% | 199 | 23.4% | -0.44 | 5.00 | 4.10 | 5.90 | — |
| — | 5.20 | 7.70 | 6.45 | +0.54 | 23.4% | 200 | 23.4% | -0.47 | 5.50 | 5.00 | 6.00 | — |
| — | 2.80 | 6.30 | 4.55 | +0.41 | 23.2% | 205 | 23.2% | -0.60 | 8.10 | 6.00 | 10.20 | — |
| — | 2.60 | 3.10 | 2.85 | +0.29 | 23.2% | 210 | 23.2% | -0.73 | 11.90 | 10.60 | 13.20 | — |
| — | 1.50 | 2.00 | 1.75 | +0.19 | 23.2% | 215 | 23.2% | -0.83 | 15.65 | 13.80 | 17.50 | — |
| — | 0.60 | 2.40 | 1.50 | +0.12 | 23.3% | 220 | 23.3% | -0.91 | 20.00 | 18.20 | 21.80 | — |
| — | 0.05 | 1.70 | 0.88 | +0.07 | 23.6% | 225 | 23.6% | -0.97 | 24.90 | 23.00 | 26.80 | — |
| — | — | 1.95 | — | +0.04 | 24.1% | 230 | 24.1% | -1.00 | 30.00 | 27.90 | 32.10 | — |
| — | — | 2.20 | — | +0.03 | 24.7% | 235 | 24.7% | -1.00 | 35.00 | 32.90 | 37.10 | — |
| — | — | 1.50 | — | +0.02 | 25.5% | 240 | 25.5% | -1.00 | 40.00 | 37.90 | 42.10 | — |
| — | — | 2.00 | — | +0.01 | 26.5% | 245 | 26.5% | -1.00 | 45.00 | 42.90 | 47.10 | — |
| — | — | 2.20 | — | +0.01 | 27.5% | 250 | 27.5% | -1.00 | 50.00 | 47.90 | 52.10 | — |
| — | — | 1.75 | — | +0.01 | 28.6% | 255 | 28.6% | -1.00 | 55.00 | 52.90 | 57.10 | — |
| — | — | 1.80 | — | +0.00 | 29.6% | 260 | 29.6% | -1.00 | 60.00 | 57.90 | 62.10 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 265 | 30.4% | -1.00 | 65.00 | 62.90 | 67.10 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 270 | 30.8% | -1.00 | 70.00 | 67.90 | 72.10 | — |
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.