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 | |
| — | 37.75 | 43.00 | 40.38 | — | — | 162.5 | — | — | — | — | 0.09 | — |
| — | 35.25 | 36.70 | 35.98 | — | — | 165 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 33.05 | 36.60 | 34.83 | — | — | 167.5 | — | — | 0.12 | 0.10 | 0.13 | — |
| — | 30.85 | 32.30 | 31.57 | — | — | 170 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 28.05 | 31.75 | 29.90 | — | — | 172.5 | — | — | 0.20 | 0.18 | 0.22 | — |
| — | 25.80 | 29.30 | 27.55 | — | — | 175 | — | — | 0.26 | 0.23 | 0.29 | — |
| — | 23.40 | 27.95 | 25.68 | — | — | 177.5 | — | — | 0.40 | 0.38 | 0.41 | — |
| — | 21.20 | 22.40 | 21.80 | — | — | 180 | — | — | 0.56 | 0.53 | 0.58 | — |
| — | 19.00 | 19.85 | 19.43 | — | — | 182.5 | — | — | 0.77 | 0.75 | 0.79 | — |
| — | 17.00 | 17.80 | 17.40 | — | — | 185 | — | — | 1.07 | 1.05 | 1.10 | — |
| — | 14.55 | 15.40 | 14.97 | — | — | 187.5 | — | — | 1.50 | 1.45 | 1.55 | — |
| — | 13.00 | 13.35 | 13.18 | — | — | 190 | — | — | 2.02 | 1.95 | 2.08 | — |
| — | 11.10 | 11.50 | 11.30 | — | — | 192.5 | — | — | 2.72 | 2.67 | 2.77 | — |
| — | 9.35 | 9.95 | 9.65 | — | — | 195 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 7.85 | 8.40 | 8.12 | — | — | 197.5 | — | — | 4.58 | 4.45 | 4.70 | — |
| — | 6.70 | 7.00 | 6.85 | — | — | 200 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 5.60 | 5.75 | 5.67 | — | — | 202.5 | — | — | 7.17 | 7.00 | 7.35 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 205 | — | — | 8.62 | 8.45 | 8.80 | — |
| — | 3.90 | 4.05 | 3.98 | — | — | 207.5 | — | — | 10.32 | 10.15 | 10.50 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 210 | — | — | 12.12 | 11.95 | 12.30 | — |
| — | 2.60 | 2.70 | 2.65 | — | — | 212.5 | — | — | 14.15 | 13.85 | 14.45 | — |
| — | 2.15 | 2.22 | 2.19 | — | — | 215 | — | — | 16.07 | 15.85 | 16.30 | — |
| — | 1.75 | 1.86 | 1.80 | — | — | 217.5 | — | — | 17.70 | 15.65 | 19.75 | — |
| — | 1.46 | 1.50 | 1.48 | — | — | 220 | — | — | 20.32 | 18.20 | 22.45 | — |
| — | 1.18 | 1.24 | 1.21 | — | — | 222.5 | — | — | 21.93 | 19.30 | 24.55 | — |
| — | 0.98 | 1.04 | 1.01 | — | — | 225 | — | — | 24.82 | 23.30 | 26.35 | — |
| — | 0.80 | 0.89 | 0.84 | — | — | 227.5 | — | — | 26.88 | 24.85 | 28.90 | — |
| — | 0.68 | 0.73 | 0.70 | — | — | 230 | — | — | 28.93 | 27.90 | 29.95 | — |
| — | 0.55 | 0.60 | 0.57 | — | — | 232.5 | — | — | 31.30 | 29.40 | 33.20 | — |
| — | 0.47 | 0.51 | 0.49 | — | — | 235 | — | — | 33.00 | 30.25 | 35.75 | — |
| — | 0.36 | 0.41 | 0.39 | — | — | 237.5 | — | — | 35.45 | 33.40 | 37.50 | — |
| — | 0.34 | 0.37 | 0.35 | — | — | 240 | — | — | 38.10 | 35.70 | 40.50 | — |
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.