Spot 201.02
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 44.85 | 42.42 | +0.88 | 67.1% | 162.5 | 67.1% | -0.12 | 2.52 | 2.32 | 2.72 | — |
| — | 36.80 | 42.40 | 39.60 | +0.87 | 66.8% | 165 | — | — | 3.21 | 2.53 | 3.90 | — |
| — | 34.75 | 40.10 | 37.42 | +0.85 | 66.5% | 167.5 | 66.5% | -0.15 | 3.68 | 2.96 | 4.40 | — |
| — | 33.35 | 39.90 | 36.62 | — | — | 170 | 66.3% | -0.17 | 3.83 | 2.76 | 4.90 | — |
| — | 31.65 | 37.95 | 34.80 | +0.82 | 66.1% | 172.5 | 66.1% | -0.18 | 4.78 | 4.05 | 5.50 | — |
| — | 30.00 | 34.65 | 32.33 | +0.80 | 65.9% | 175 | 65.9% | -0.20 | 5.05 | 4.35 | 5.75 | — |
| — | 28.05 | 31.60 | 29.82 | +0.78 | 65.8% | 177.5 | 65.8% | -0.23 | 5.62 | 5.25 | 6.00 | — |
| 77 | 26.30 | 29.85 | 28.07 | +0.75 | 65.7% | 180 | — | — | 6.38 | 5.95 | 6.80 | 175 |
| — | 24.80 | 28.15 | 26.48 | +0.73 | 65.6% | 182.5 | 65.6% | -0.27 | 7.12 | 5.85 | 8.40 | — |
| — | 23.70 | 26.10 | 24.90 | +0.71 | 65.6% | 185 | 65.6% | -0.29 | 8.47 | 7.60 | 9.35 | — |
| — | 22.00 | 24.95 | 23.48 | +0.68 | 65.6% | 187.5 | 65.6% | -0.32 | 9.28 | 8.25 | 10.30 | — |
| — | 20.05 | 22.45 | 21.25 | +0.66 | 65.6% | 190 | 65.6% | -0.34 | 10.12 | 9.60 | 10.65 | — |
| — | 18.80 | 21.85 | 20.32 | +0.63 | 65.6% | 192.5 | 65.6% | -0.37 | 11.28 | 10.05 | 12.50 | — |
| — | 18.65 | 20.60 | 19.62 | +0.61 | 65.7% | 195 | 65.7% | -0.39 | 12.72 | 11.70 | 13.75 | — |
| — | 16.25 | 19.25 | 17.75 | +0.58 | 65.8% | 197.5 | 65.8% | -0.42 | 13.62 | 12.25 | 15.00 | — |
| — | 16.25 | 17.60 | 16.93 | +0.56 | 65.9% | 200 | 65.9% | -0.45 | 15.05 | 13.80 | 16.30 | — |
| — | 14.00 | 16.85 | 15.43 | +0.53 | 66.0% | 202.5 | 66.0% | -0.47 | 16.40 | 15.10 | 17.70 | — |
| — | 12.95 | 15.75 | 14.35 | +0.51 | 66.2% | 205 | 66.2% | -0.50 | 17.68 | 16.95 | 18.40 | — |
| — | 12.65 | 14.75 | 13.70 | +0.48 | 66.4% | 207.5 | 66.4% | -0.52 | 19.27 | 17.85 | 20.70 | — |
| — | 11.95 | 13.05 | 12.50 | +0.46 | 66.5% | 210 | 66.5% | -0.54 | 20.68 | 19.05 | 22.30 | — |
| — | 10.85 | 12.90 | 11.88 | +0.44 | 66.8% | 212.5 | 66.8% | -0.57 | 22.25 | 20.90 | 23.60 | — |
| — | 10.50 | 11.60 | 11.05 | +0.41 | 67.0% | 215 | 67.0% | -0.59 | 23.80 | 22.55 | 25.05 | — |
| — | 8.55 | 9.70 | 9.12 | +0.37 | 67.5% | 220 | 67.5% | -0.63 | 27.40 | 25.65 | 29.15 | — |
| — | 7.30 | 9.00 | 8.15 | +0.33 | 68.0% | 225 | 68.0% | -0.67 | 31.15 | 29.15 | 33.15 | — |
| — | 6.35 | 7.30 | 6.83 | +0.29 | 68.6% | 230 | 68.6% | -0.71 | 35.35 | 33.95 | 36.75 | — |
| — | 4.70 | 6.80 | 5.75 | +0.26 | 69.3% | 235 | 69.3% | -0.74 | 39.15 | 37.05 | 41.25 | — |
| — | 4.50 | 5.35 | 4.92 | +0.23 | 70.0% | 240 | 70.0% | -0.77 | 43.33 | 41.15 | 45.50 | — |
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.