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 | |
| — | 37.05 | 41.80 | 39.42 | — | — | 162.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 35.20 | 39.20 | 37.20 | — | — | 165 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 31.55 | 36.75 | 34.15 | +0.99 | 87.6% | 167.5 | 87.6% | -0.01 | — | — | 0.10 | — |
| — | 30.15 | 32.75 | 31.45 | +0.99 | 83.2% | 170 | 83.2% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 27.45 | 31.80 | 29.62 | +0.99 | 79.4% | 172.5 | 79.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 25.50 | 29.30 | 27.40 | +0.98 | 76.2% | 175 | 76.2% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 22.15 | 27.10 | 24.62 | +0.97 | 73.7% | 177.5 | 73.7% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 21.15 | 24.30 | 22.73 | +0.96 | 71.8% | 180 | 71.8% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 18.65 | 20.25 | 19.45 | +0.94 | 70.4% | 182.5 | 70.4% | -0.06 | 0.32 | 0.27 | 0.36 | — |
| — | 16.45 | 17.40 | 16.93 | +0.91 | 69.3% | 185 | 69.3% | -0.09 | 0.51 | 0.50 | 0.52 | — |
| — | 14.20 | 18.40 | 16.30 | +0.88 | 68.6% | 187.5 | 68.6% | -0.12 | 0.77 | 0.73 | 0.81 | — |
| — | 12.15 | 12.80 | 12.47 | +0.83 | 68.3% | 190 | 68.3% | -0.17 | 1.18 | 1.15 | 1.21 | — |
| — | 10.25 | 10.75 | 10.50 | +0.77 | 68.4% | 192.5 | 68.4% | -0.23 | 1.75 | 1.69 | 1.81 | — |
| — | 8.50 | 8.80 | 8.65 | +0.70 | 68.9% | 195 | 68.9% | -0.30 | 2.46 | 2.39 | 2.52 | — |
| — | 6.95 | 7.40 | 7.17 | +0.63 | 69.7% | 197.5 | 69.7% | -0.37 | 3.40 | 3.35 | 3.45 | — |
| — | 5.60 | 5.80 | 5.70 | +0.55 | 70.7% | 200 | 70.7% | -0.45 | 4.55 | 4.45 | 4.65 | — |
| — | 4.50 | 4.70 | 4.60 | +0.47 | 71.8% | 202.5 | 71.8% | -0.53 | 5.92 | 5.80 | 6.05 | — |
| — | 3.55 | 3.75 | 3.65 | +0.40 | 73.0% | 205 | 73.0% | -0.60 | 7.35 | 7.10 | 7.60 | — |
| — | 2.79 | 2.90 | 2.85 | +0.33 | 74.3% | 207.5 | 74.3% | -0.67 | 9.07 | 8.80 | 9.35 | — |
| — | 2.21 | 2.24 | 2.23 | +0.28 | 75.6% | 210 | 75.6% | -0.72 | 11.07 | 10.70 | 11.45 | — |
| — | 1.72 | 1.80 | 1.76 | +0.23 | 77.2% | 212.5 | 77.2% | -0.78 | 13.12 | 12.70 | 13.55 | — |
| — | 1.35 | 1.40 | 1.38 | +0.19 | 78.9% | 215 | 78.9% | -0.82 | 15.65 | 14.80 | 16.50 | — |
| — | 1.06 | 1.14 | 1.10 | +0.15 | 80.6% | 217.5 | — | — | 17.73 | 14.75 | 20.70 | — |
| — | 0.86 | 0.89 | 0.88 | +0.12 | 82.3% | 220 | — | — | 19.93 | 16.85 | 23.00 | — |
| — | 0.66 | 0.71 | 0.69 | — | — | 222.5 | — | — | 22.55 | 19.80 | 25.30 | — |
| — | 0.52 | 0.58 | 0.55 | — | — | 225 | 85.7% | -0.92 | 24.60 | 21.50 | 27.70 | — |
| — | 0.41 | 0.52 | 0.47 | +0.06 | 87.5% | 227.5 | 87.5% | -0.94 | 27.48 | 24.90 | 30.05 | — |
| — | 0.34 | 0.39 | 0.36 | +0.05 | 89.3% | 230 | 89.3% | -0.95 | 29.75 | 28.80 | 30.70 | — |
| — | 0.13 | 0.45 | 0.29 | +0.04 | 91.2% | 232.5 | 91.2% | -0.96 | 32.38 | 29.45 | 35.30 | — |
| — | 0.20 | 0.27 | 0.23 | +0.04 | 92.9% | 235 | 92.9% | -0.97 | 34.62 | 31.50 | 37.75 | — |
| — | 0.16 | 0.34 | 0.25 | +0.03 | 94.6% | 237.5 | 94.6% | -0.97 | 36.23 | 33.70 | 38.75 | — |
| — | 0.04 | 0.25 | 0.14 | +0.02 | 96.1% | 240 | 96.1% | -0.98 | 39.12 | 36.05 | 42.20 | — |
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.