Spot 201.10
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.55 | 45.10 | 42.33 | +0.89 | 64.7% | 162.5 | 64.7% | -0.11 | 2.03 | 1.65 | 2.41 | — |
| — | 37.70 | 42.95 | 40.33 | +0.88 | 64.3% | 165 | 64.3% | -0.12 | 2.33 | 2.00 | 2.65 | — |
| — | 36.30 | 41.20 | 38.75 | +0.86 | 63.9% | 167.5 | 63.9% | -0.14 | 2.48 | 1.76 | 3.20 | — |
| — | 32.90 | 39.15 | 36.02 | +0.85 | 63.7% | 170 | 63.7% | -0.16 | 2.92 | 2.54 | 3.30 | — |
| — | 30.95 | 37.20 | 34.08 | +0.83 | 63.5% | 172.5 | 63.5% | -0.17 | 3.88 | 3.05 | 4.70 | 111 |
| — | 29.75 | 33.75 | 31.75 | +0.81 | 63.3% | 175 | 63.3% | -0.19 | 4.12 | 3.20 | 5.05 | 142 |
| — | 27.70 | 31.00 | 29.35 | +0.78 | 63.2% | 177.5 | 63.2% | -0.22 | 4.47 | 3.80 | 5.15 | — |
| — | 26.25 | 29.20 | 27.73 | +0.76 | 63.1% | 180 | 63.1% | -0.24 | 5.30 | 4.80 | 5.80 | — |
| — | 24.30 | 27.50 | 25.90 | +0.74 | 63.1% | 182.5 | — | — | 6.50 | 5.20 | 7.80 | — |
| — | 22.65 | 25.85 | 24.25 | +0.71 | 64.5% | 185 | — | — | 7.05 | 6.30 | 7.80 | — |
| — | 21.05 | 23.70 | 22.38 | — | — | 187.5 | — | — | 7.70 | 6.90 | 8.50 | — |
| — | 19.60 | 22.00 | 20.80 | — | — | 190 | 63.1% | -0.34 | 9.40 | 8.15 | 10.65 | — |
| — | 19.05 | 21.25 | 20.15 | +0.64 | 63.1% | 192.5 | 63.1% | -0.37 | 9.97 | 9.40 | 10.55 | — |
| — | 16.90 | 19.75 | 18.32 | +0.61 | 63.2% | 195 | 63.2% | -0.39 | 11.53 | 10.25 | 12.80 | — |
| — | 15.65 | 18.55 | 17.10 | +0.58 | 63.3% | 197.5 | 63.3% | -0.42 | 12.82 | 12.00 | 13.65 | — |
| — | 14.65 | 17.35 | 16.00 | +0.56 | 63.5% | 200 | 63.5% | -0.45 | 13.93 | 13.10 | 14.75 | — |
| — | 13.35 | 15.25 | 14.30 | +0.53 | 63.6% | 202.5 | 63.6% | -0.47 | 15.30 | 13.85 | 16.75 | — |
| — | 12.65 | 14.25 | 13.45 | +0.50 | 63.8% | 205 | 63.8% | -0.50 | 16.93 | 15.45 | 18.40 | — |
| — | 11.50 | 14.10 | 12.80 | +0.48 | 64.0% | 207.5 | 64.0% | -0.52 | 18.32 | 16.70 | 19.95 | — |
| — | 10.40 | 12.80 | 11.60 | +0.45 | 64.2% | 210 | 64.2% | -0.55 | 19.90 | 18.25 | 21.55 | — |
| — | 9.65 | 11.60 | 10.62 | +0.43 | 64.4% | 212.5 | 64.4% | -0.57 | 21.52 | 19.85 | 23.20 | — |
| — | 8.80 | 11.15 | 9.97 | +0.40 | 64.6% | 215 | 64.6% | -0.60 | 23.20 | 21.50 | 24.90 | — |
| — | 8.00 | 9.50 | 8.75 | +0.36 | 65.1% | 220 | 65.1% | -0.64 | 26.77 | 25.15 | 28.40 | — |
| — | 6.20 | 8.65 | 7.42 | +0.32 | 65.6% | 225 | 65.6% | -0.69 | 30.23 | 29.20 | 31.25 | — |
| — | 5.20 | 7.55 | 6.38 | +0.28 | 66.2% | 230 | 66.2% | -0.72 | 34.38 | 32.40 | 36.35 | — |
| — | 5.10 | 6.60 | 5.85 | +0.25 | 66.9% | 235 | 66.9% | -0.76 | 38.20 | 37.10 | 39.30 | — |
| — | 4.00 | 5.00 | 4.50 | +0.22 | 67.5% | 240 | 67.5% | -0.79 | 42.98 | 41.25 | 44.70 | — |
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.