Spot 201.05
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 43.20 | 41.05 | +1.00 | 54.5% | 160 | 54.5% | -0.00 | — | — | 4.30 | — |
| — | 33.90 | 38.15 | 36.02 | +1.00 | 49.6% | 165 | — | — | — | — | 4.30 | — |
| — | 29.75 | 32.75 | 31.25 | — | — | 170 | — | — | — | — | 4.10 | — |
| — | 26.40 | 30.85 | 28.62 | +1.00 | 43.5% | 172.5 | 43.5% | -0.00 | — | — | 1.34 | — |
| — | 24.05 | 28.60 | 26.32 | +1.00 | 41.8% | 175 | 41.8% | -0.00 | — | — | 0.01 | — |
| — | 21.45 | 25.25 | 23.35 | +1.00 | 40.4% | 177.5 | 40.4% | -0.00 | — | — | 1.36 | — |
| — | 19.45 | 22.60 | 21.02 | +1.00 | 39.1% | 180 | 39.1% | -0.00 | — | — | 0.01 | — |
| — | 17.95 | 19.40 | 18.68 | +0.99 | 38.1% | 182.5 | 38.1% | -0.01 | — | — | 0.04 | — |
| — | 15.60 | 16.90 | 16.25 | +0.99 | 37.2% | 185 | 37.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.10 | 15.25 | 14.18 | +0.97 | 36.4% | 187.5 | 36.4% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 10.80 | 11.60 | 11.20 | +0.94 | 35.8% | 190 | 35.8% | -0.06 | 0.20 | 0.18 | 0.21 | — |
| — | 8.65 | 9.50 | 9.07 | +0.89 | 35.1% | 192.5 | 35.1% | -0.11 | 0.41 | 0.38 | 0.44 | — |
| — | 6.85 | 7.20 | 7.03 | +0.81 | 34.5% | 195 | 34.5% | -0.19 | 0.78 | 0.75 | 0.80 | — |
| — | 4.95 | 5.25 | 5.10 | +0.70 | 33.9% | 197.5 | 33.9% | -0.30 | 1.36 | 1.30 | 1.42 | — |
| — | 3.30 | 3.60 | 3.45 | +0.57 | 33.5% | 200 | 33.5% | -0.43 | 2.26 | 2.18 | 2.34 | — |
| — | 2.20 | 2.28 | 2.24 | +0.43 | 33.3% | 202.5 | 33.3% | -0.57 | 3.58 | 3.40 | 3.75 | — |
| — | 1.30 | 1.40 | 1.35 | +0.30 | 33.3% | 205 | 33.3% | -0.70 | 5.17 | 4.95 | 5.40 | — |
| — | 0.75 | 0.79 | 0.77 | +0.19 | 33.8% | 207.5 | 33.8% | -0.81 | 7.10 | 6.85 | 7.35 | — |
| — | 0.40 | 0.44 | 0.42 | +0.12 | 34.6% | 210 | 34.6% | -0.88 | 9.35 | 9.00 | 9.70 | — |
| — | 0.22 | 0.26 | 0.24 | +0.07 | 35.9% | 212.5 | 35.9% | -0.93 | 11.55 | 10.90 | 12.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 37.4% | 215 | 37.4% | -0.96 | 14.62 | 13.70 | 15.55 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 39.0% | 217.5 | 39.0% | -0.98 | 16.55 | 15.65 | 17.45 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 41.0% | 220 | 41.0% | -0.99 | 19.00 | 18.35 | 19.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 42.2% | 222.5 | 42.2% | -0.99 | 21.85 | 20.45 | 23.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 43.2% | 225 | 43.2% | -1.00 | 24.07 | 23.20 | 24.95 | — |
| — | — | 0.02 | — | +0.00 | 44.0% | 227.5 | 44.0% | -1.00 | 27.00 | 25.10 | 28.90 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 230 | 44.7% | -1.00 | 28.82 | 27.50 | 30.15 | — |
| — | — | 0.01 | — | +0.00 | 45.5% | 232.5 | 45.5% | -1.00 | 31.90 | 29.90 | 33.90 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 235 | 46.2% | -1.00 | 34.60 | 33.20 | 36.00 | — |
| 4 | — | 0.20 | — | +0.00 | 46.9% | 237.5 | 46.9% | -1.00 | 36.73 | 34.55 | 38.90 | 0 |
| — | — | 0.01 | — | +0.00 | 47.6% | 240 | 47.6% | -1.00 | 39.02 | 37.25 | 40.80 | — |
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.