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 | |
| — | 50.85 | 55.05 | 52.95 | +0.96 | 38.1% | 150 | 38.1% | -0.04 | 0.66 | 0.51 | 0.81 | — |
| — | 46.20 | 50.65 | 48.42 | +0.94 | 37.2% | 155 | 37.2% | -0.06 | 0.87 | 0.72 | 1.02 | — |
| — | 42.35 | 45.95 | 44.15 | +0.92 | 36.4% | 160 | 36.4% | -0.08 | 1.24 | 1.02 | 1.45 | — |
| — | 39.10 | 40.35 | 39.73 | +0.90 | 35.8% | 165 | 35.8% | -0.10 | 1.72 | 1.55 | 1.89 | — |
| — | 34.30 | 36.60 | 35.45 | +0.87 | 35.2% | 170 | 35.2% | -0.13 | 2.42 | 2.21 | 2.62 | — |
| — | 29.90 | 32.65 | 31.27 | +0.83 | 34.7% | 175 | 34.7% | -0.17 | 3.19 | 2.92 | 3.45 | — |
| — | 26.55 | 27.95 | 27.25 | +0.79 | 34.4% | 180 | 34.4% | -0.21 | 4.47 | 4.25 | 4.70 | — |
| — | 22.85 | 25.30 | 24.07 | +0.74 | 34.1% | 185 | 34.1% | -0.26 | 5.67 | 5.25 | 6.10 | — |
| — | 19.85 | 20.80 | 20.32 | +0.69 | 33.8% | 190 | 33.8% | -0.32 | 7.62 | 7.10 | 8.15 | — |
| — | 15.70 | 18.55 | 17.12 | +0.63 | 33.6% | 195 | 33.6% | -0.38 | 9.38 | 8.95 | 9.80 | — |
| — | 14.70 | 15.65 | 15.18 | +0.57 | 33.4% | 200 | 33.4% | -0.44 | 11.78 | 11.30 | 12.25 | — |
| — | 11.90 | 12.55 | 12.22 | +0.51 | 33.3% | 205 | 33.3% | -0.50 | 14.45 | 14.05 | 14.85 | — |
| — | 10.00 | 10.50 | 10.25 | +0.45 | 33.2% | 210 | 33.2% | -0.56 | 17.10 | 16.85 | 17.35 | — |
| — | 8.10 | 8.80 | 8.45 | +0.39 | 33.1% | 215 | 33.1% | -0.62 | 20.20 | 19.85 | 20.55 | — |
| — | 6.70 | 7.45 | 7.08 | +0.34 | 33.1% | 220 | — | — | 23.93 | 22.95 | 24.90 | — |
| — | 5.20 | 5.75 | 5.47 | +0.29 | 33.1% | 225 | 33.1% | -0.73 | 27.45 | 26.90 | 28.00 | — |
| — | 3.85 | 4.65 | 4.25 | +0.25 | 33.2% | 230 | 33.2% | -0.78 | 31.70 | 31.00 | 32.40 | — |
| — | 3.20 | 3.70 | 3.45 | +0.21 | 33.3% | 235 | 33.3% | -0.82 | 35.65 | 35.15 | 36.15 | — |
| — | 2.60 | 2.94 | 2.77 | +0.18 | 33.4% | 240 | 33.4% | -0.86 | 40.25 | 39.45 | 41.05 | — |
| — | 2.12 | 2.39 | 2.25 | +0.14 | 33.6% | 245 | 33.6% | -0.89 | 44.77 | 43.80 | 45.75 | — |
| — | 1.71 | 1.87 | 1.79 | +0.12 | 33.8% | 250 | 33.8% | -0.92 | 49.73 | 48.65 | 50.80 | — |
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.