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 | |
| — | 40.30 | 43.30 | 41.80 | +1.00 | 43.9% | 160 | 43.9% | -0.00 | — | — | 0.01 | — |
| — | 34.90 | 37.10 | 36.00 | +1.00 | 41.0% | 165 | 41.0% | -0.00 | — | — | 0.01 | — |
| — | 29.10 | 33.20 | 31.15 | +1.00 | 38.4% | 170 | 38.4% | -0.00 | — | — | 0.23 | — |
| — | 26.25 | 30.55 | 28.40 | +0.99 | 37.2% | 172.5 | 37.2% | -0.01 | — | — | 0.94 | — |
| — | 25.15 | 27.35 | 26.25 | +0.99 | 36.2% | 175 | 36.2% | -0.01 | — | — | 0.20 | — |
| — | 21.55 | 25.25 | 23.40 | +0.98 | 35.3% | 177.5 | 35.3% | -0.02 | — | — | 0.26 | — |
| — | 20.15 | 23.50 | 21.82 | +0.97 | 34.4% | 180 | 34.4% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 17.75 | 19.90 | 18.82 | +0.96 | 33.7% | 182.5 | 33.7% | -0.04 | 0.20 | 0.14 | 0.26 | — |
| — | 15.70 | 17.60 | 16.65 | +0.93 | 33.1% | 185 | 33.1% | -0.07 | 0.33 | 0.28 | 0.37 | — |
| — | 13.25 | 15.70 | 14.47 | +0.90 | 32.6% | 187.5 | 32.6% | -0.10 | 0.51 | 0.43 | 0.59 | — |
| — | 11.20 | 13.80 | 12.50 | +0.86 | 32.1% | 190 | 32.1% | -0.14 | 0.84 | 0.77 | 0.92 | — |
| — | 9.55 | 10.75 | 10.15 | +0.80 | 31.8% | 192.5 | 31.8% | -0.20 | 1.26 | 1.17 | 1.35 | — |
| — | 7.70 | 9.20 | 8.45 | +0.73 | 31.5% | 195 | 31.5% | -0.27 | 1.84 | 1.74 | 1.94 | — |
| — | 5.90 | 6.70 | 6.30 | +0.65 | 31.4% | 197.5 | 31.4% | -0.35 | 2.71 | 2.56 | 2.87 | — |
| — | 4.90 | 5.20 | 5.05 | — | — | 200 | 31.2% | -0.44 | 3.73 | 3.55 | 3.90 | — |
| — | 3.70 | 3.90 | 3.80 | +0.47 | 31.2% | 202.5 | 31.2% | -0.53 | 4.95 | 4.80 | 5.10 | — |
| — | 2.73 | 2.85 | 2.79 | +0.38 | 31.2% | 205 | 31.2% | -0.62 | 6.40 | 6.10 | 6.70 | — |
| — | 1.93 | 2.25 | 2.09 | +0.30 | 31.4% | 207.5 | 31.4% | -0.71 | 8.22 | 7.75 | 8.70 | — |
| — | 1.36 | 1.56 | 1.46 | +0.23 | 31.6% | 210 | 31.6% | -0.78 | 10.12 | 9.60 | 10.65 | — |
| — | 0.91 | 0.99 | 0.95 | +0.17 | 31.9% | 212.5 | 31.9% | -0.84 | 13.93 | 11.50 | 16.35 | — |
| — | 0.63 | 0.74 | 0.69 | +0.13 | 32.3% | 215 | 32.3% | -0.88 | 14.47 | 13.55 | 15.40 | — |
| — | 0.35 | 0.53 | 0.44 | +0.09 | 32.8% | 217.5 | 32.8% | -0.92 | 18.25 | 15.65 | 20.85 | — |
| — | 0.29 | 0.35 | 0.32 | +0.07 | 33.4% | 220 | 33.4% | -0.94 | 19.82 | 18.05 | 21.60 | — |
| — | 0.20 | 0.25 | 0.23 | +0.05 | 34.0% | 222.5 | 34.0% | -0.96 | 23.07 | 20.50 | 25.65 | — |
| — | 0.11 | 0.20 | 0.15 | +0.03 | 34.6% | 225 | 34.6% | -0.98 | 24.20 | 22.70 | 25.70 | — |
| — | — | 0.27 | — | +0.02 | 35.3% | 227.5 | 35.3% | -0.99 | 27.38 | 24.50 | 30.25 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 36.0% | 230 | 36.0% | -1.00 | 29.02 | 27.70 | 30.35 | — |
| — | — | 0.20 | — | +0.01 | 36.7% | 232.5 | 36.7% | -1.00 | 31.60 | 29.45 | 33.75 | — |
| — | 0.02 | 0.22 | 0.12 | +0.01 | 37.4% | 235 | 37.4% | -1.00 | 34.12 | 32.00 | 36.25 | — |
| — | — | 0.17 | — | +0.01 | 38.1% | 237.5 | 38.1% | -1.00 | 37.05 | 35.35 | 38.75 | — |
| — | — | 0.13 | — | +0.00 | 38.8% | 240 | 38.8% | -1.00 | 39.12 | 37.00 | 41.25 | — |
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.