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 | |
| — | 61.85 | 69.40 | 65.62 | +0.82 | 70.4% | 150 | 70.4% | -0.18 | 11.30 | 10.90 | 11.70 | — |
| — | 60.65 | 64.45 | 62.55 | +0.80 | 70.3% | 155 | 70.3% | -0.20 | 12.80 | 12.00 | 13.60 | — |
| — | 57.20 | 61.45 | 59.33 | — | — | 160 | 70.1% | -0.22 | 14.97 | 13.75 | 16.20 | — |
| — | 53.80 | 58.30 | 56.05 | +0.76 | 70.0% | 165 | 70.0% | -0.24 | 16.70 | 15.60 | 17.80 | — |
| — | 51.50 | 54.75 | 53.12 | +0.74 | 69.9% | 170 | 69.9% | -0.26 | 18.35 | 17.70 | 19.00 | — |
| — | 48.90 | 51.60 | 50.25 | +0.72 | 69.9% | 175 | 69.9% | -0.29 | 20.95 | 20.20 | 21.70 | — |
| — | 46.35 | 48.35 | 47.35 | +0.70 | 69.8% | 180 | 69.8% | -0.31 | 23.02 | 21.50 | 24.55 | — |
| — | 44.30 | 45.35 | 44.83 | +0.67 | 69.8% | 185 | 69.8% | -0.33 | 25.05 | 24.25 | 25.85 | — |
| — | 41.15 | 43.90 | 42.52 | +0.65 | 69.8% | 190 | 69.8% | -0.35 | 27.45 | 26.45 | 28.45 | — |
| — | 39.20 | 41.60 | 40.40 | +0.63 | 69.8% | 195 | 69.8% | -0.37 | 30.10 | 29.05 | 31.15 | — |
| — | 36.75 | 39.25 | 38.00 | +0.61 | 69.9% | 200 | 69.9% | -0.40 | 32.92 | 32.00 | 33.85 | — |
| — | 32.75 | 35.30 | 34.02 | +0.57 | 70.0% | 210 | 70.0% | -0.44 | 38.80 | 37.80 | 39.80 | — |
| — | 29.45 | 31.75 | 30.60 | +0.53 | 70.2% | 220 | 70.2% | -0.48 | 45.15 | 44.25 | 46.05 | — |
| — | 26.35 | 28.55 | 27.45 | +0.49 | 70.4% | 230 | 70.4% | -0.52 | 52.20 | 51.30 | 53.10 | — |
| — | 23.45 | 24.90 | 24.18 | +0.45 | 70.6% | 240 | 70.6% | -0.56 | 58.95 | 57.70 | 60.20 | — |
| — | 20.95 | 22.65 | 21.80 | +0.42 | 70.9% | 250 | 70.9% | -0.59 | 66.40 | 65.25 | 67.55 | — |
| — | 18.85 | 20.75 | 19.80 | +0.38 | 71.2% | 260 | 71.2% | -0.63 | 74.40 | 72.70 | 76.10 | — |
| — | 16.75 | 18.85 | 17.80 | +0.36 | 71.6% | 270 | 71.6% | -0.66 | 82.12 | 80.40 | 83.85 | — |
| — | 15.10 | 16.65 | 15.88 | +0.33 | 71.9% | 280 | 71.9% | -0.69 | 90.53 | 88.85 | 92.20 | — |
| — | 13.50 | 15.55 | 14.53 | +0.30 | 72.2% | 290 | 72.2% | -0.72 | 98.85 | 97.00 | 100.70 | — |
| — | 12.15 | 13.60 | 12.88 | +0.28 | 72.6% | 300 | 72.6% | -0.74 | 107.10 | 105.15 | 109.05 | — |
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.