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 | |
| — | 53.35 | 57.75 | 55.55 | +0.93 | 36.0% | 150 | 36.0% | -0.07 | 1.56 | 1.14 | 1.99 | — |
| — | 49.60 | 53.35 | 51.48 | +0.91 | 35.6% | 155 | 35.6% | -0.09 | 2.31 | 2.11 | 2.50 | — |
| — | 44.65 | 49.05 | 46.85 | +0.89 | 35.2% | 160 | 35.2% | -0.12 | 2.89 | 2.58 | 3.20 | — |
| — | 40.55 | 44.95 | 42.75 | +0.86 | 35.0% | 165 | 35.0% | -0.14 | 3.55 | 3.20 | 3.90 | — |
| — | 38.20 | 39.85 | 39.02 | +0.83 | 34.7% | 170 | 34.7% | -0.17 | 4.65 | 4.15 | 5.15 | — |
| — | 34.20 | 36.60 | 35.40 | +0.79 | 34.6% | 175 | 34.6% | -0.21 | 5.80 | 5.30 | 6.30 | — |
| — | 29.50 | 32.75 | 31.12 | +0.76 | 34.4% | 180 | 34.4% | -0.25 | 7.28 | 6.90 | 7.65 | — |
| — | 26.45 | 30.10 | 28.27 | +0.72 | 34.3% | 185 | 34.3% | -0.29 | 8.78 | 8.20 | 9.35 | — |
| — | 24.60 | 26.70 | 25.65 | +0.68 | 34.2% | 190 | 34.2% | -0.33 | 10.03 | 8.75 | 11.30 | — |
| — | 21.55 | 24.15 | 22.85 | +0.63 | 34.1% | 195 | 34.1% | -0.38 | 12.03 | 10.75 | 13.30 | — |
| — | 19.00 | 20.50 | 19.75 | +0.59 | 34.1% | 200 | 34.1% | -0.42 | 14.93 | 14.45 | 15.40 | — |
| — | 16.95 | 19.05 | 18.00 | +0.54 | 34.0% | 205 | 34.0% | -0.47 | 17.65 | 17.15 | 18.15 | — |
| — | 14.65 | 15.70 | 15.18 | +0.50 | 34.0% | 210 | — | — | 20.45 | 19.60 | 21.30 | — |
| — | 10.75 | 14.70 | 12.72 | +0.46 | 33.9% | 215 | — | — | 22.57 | 20.75 | 24.40 | — |
| — | 11.20 | 12.65 | 11.93 | — | — | 220 | 33.9% | -0.61 | 26.80 | 26.35 | 27.25 | — |
| — | 9.40 | 10.50 | 9.95 | +0.37 | 33.9% | 225 | — | — | 30.65 | 29.35 | 31.95 | — |
| — | 7.90 | 9.55 | 8.72 | — | — | 230 | — | — | 34.65 | 32.70 | 36.60 | — |
| — | 6.45 | 7.95 | 7.20 | — | — | 235 | — | — | 38.35 | 36.50 | 40.20 | — |
| — | 4.90 | 6.80 | 5.85 | — | — | 240 | 33.9% | -0.77 | 41.98 | 41.00 | 42.95 | — |
| — | 5.10 | 5.95 | 5.53 | — | — | 245 | — | — | 46.52 | 44.95 | 48.10 | — |
| — | 4.50 | 4.85 | 4.67 | — | — | 250 | 33.9% | -0.84 | 50.62 | 49.55 | 51.70 | — |
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.