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 | |
| — | 38.05 | 43.35 | 40.70 | — | — | 162.5 | — | — | 0.48 | 0.36 | 0.60 | — |
| — | 32.75 | 41.10 | 36.92 | — | — | 165 | — | — | 0.54 | 0.46 | 0.61 | — |
| — | 32.85 | 37.25 | 35.05 | — | — | 167.5 | — | — | 0.68 | 0.61 | 0.74 | — |
| — | 31.90 | 33.55 | 32.73 | — | — | 170 | — | — | 0.84 | 0.80 | 0.89 | — |
| — | 28.75 | 33.95 | 31.35 | — | — | 172.5 | — | — | 1.08 | 1.00 | 1.17 | — |
| — | 27.40 | 29.35 | 28.38 | — | — | 175 | — | — | 1.32 | 1.27 | 1.38 | — |
| — | 23.90 | 28.35 | 26.12 | — | — | 177.5 | — | — | 1.68 | 1.60 | 1.76 | — |
| — | 22.55 | 24.10 | 23.32 | — | — | 180 | — | — | 2.10 | 2.02 | 2.18 | — |
| — | 20.45 | 22.60 | 21.52 | — | — | 182.5 | — | — | 2.57 | 2.50 | 2.64 | — |
| — | 18.50 | 20.45 | 19.48 | — | — | 185 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 16.65 | 18.45 | 17.55 | — | — | 187.5 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 15.50 | 16.45 | 15.97 | — | — | 190 | — | — | 4.60 | 4.45 | 4.75 | — |
| — | 13.60 | 14.60 | 14.10 | — | — | 192.5 | — | — | 5.53 | 5.35 | 5.70 | — |
| — | 12.55 | 13.15 | 12.85 | +0.63 | 67.7% | 195 | 67.7% | -0.37 | 6.53 | 6.35 | 6.70 | — |
| — | 11.15 | 11.75 | 11.45 | +0.59 | 67.9% | 197.5 | 67.9% | -0.41 | 7.58 | 7.40 | 7.75 | — |
| — | 10.00 | 10.35 | 10.18 | +0.55 | 68.1% | 200 | — | — | 8.95 | 8.30 | 9.60 | — |
| — | 8.85 | 9.15 | 9.00 | +0.50 | 68.4% | 202.5 | 68.4% | -0.50 | 10.28 | 10.00 | 10.55 | — |
| — | 7.40 | 8.20 | 7.80 | +0.46 | 68.8% | 205 | 68.8% | -0.54 | 11.75 | 11.50 | 12.00 | — |
| — | 6.95 | 7.20 | 7.08 | +0.42 | 69.2% | 207.5 | 69.2% | -0.58 | 13.32 | 13.05 | 13.60 | — |
| — | 6.10 | 6.35 | 6.22 | +0.39 | 69.7% | 210 | — | — | 14.97 | 14.75 | 15.20 | — |
| — | 5.35 | 5.75 | 5.55 | +0.35 | 70.2% | 212.5 | — | — | 16.75 | 16.45 | 17.05 | — |
| — | 4.70 | 5.00 | 4.85 | +0.32 | 70.8% | 215 | 70.8% | -0.68 | 18.57 | 18.30 | 18.85 | — |
| — | 4.15 | 4.50 | 4.33 | +0.29 | 71.4% | 217.5 | 71.4% | -0.72 | 20.68 | 19.65 | 21.70 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 220 | 72.0% | -0.74 | 22.30 | 21.60 | 23.00 | — |
| — | 3.20 | 3.35 | 3.27 | +0.23 | 72.7% | 222.5 | — | — | 24.70 | 23.60 | 25.80 | — |
| — | 2.80 | 3.00 | 2.90 | — | — | 225 | 73.4% | -0.79 | 26.60 | 25.25 | 27.95 | — |
| — | 2.50 | 2.70 | 2.60 | — | — | 227.5 | 74.2% | -0.82 | 28.50 | 26.95 | 30.05 | — |
| — | 2.21 | 2.35 | 2.28 | +0.17 | 75.0% | 230 | 75.0% | -0.83 | 31.65 | 29.70 | 33.60 | — |
| — | 1.73 | 1.83 | 1.78 | +0.14 | 76.7% | 235 | 76.7% | -0.87 | 34.17 | 31.35 | 37.00 | — |
| — | 1.36 | 1.44 | 1.40 | +0.11 | 78.4% | 240 | 78.4% | -0.89 | 39.83 | 36.50 | 43.15 | — |
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.