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 | |
| — | 37.60 | 42.40 | 40.00 | +0.97 | 71.2% | 162.5 | 71.2% | -0.03 | 0.28 | 0.17 | 0.39 | — |
| — | 35.85 | 40.50 | 38.17 | +0.96 | 69.7% | 165 | 69.7% | -0.04 | 0.39 | 0.28 | 0.50 | — |
| — | 32.10 | 36.60 | 34.35 | +0.95 | 68.4% | 167.5 | 68.4% | -0.05 | 0.48 | 0.33 | 0.63 | — |
| — | 31.25 | 33.00 | 32.12 | +0.94 | 67.2% | 170 | 67.2% | -0.06 | 0.56 | 0.49 | 0.64 | — |
| — | 29.25 | 31.00 | 30.12 | +0.93 | 66.3% | 172.5 | 66.3% | -0.07 | 0.72 | 0.64 | 0.80 | — |
| — | 26.30 | 29.25 | 27.77 | +0.91 | 65.5% | 175 | 65.5% | -0.09 | 0.94 | 0.85 | 1.02 | — |
| — | 24.20 | 27.50 | 25.85 | +0.89 | 64.8% | 177.5 | 64.8% | -0.11 | 1.04 | 0.83 | 1.25 | — |
| — | 22.35 | 25.40 | 23.88 | +0.87 | 64.4% | 180 | 64.4% | -0.13 | 1.55 | 1.50 | 1.60 | — |
| — | 19.00 | 23.30 | 21.15 | +0.84 | 64.1% | 182.5 | 64.1% | -0.16 | 1.74 | 1.44 | 2.04 | — |
| — | 18.45 | 21.15 | 19.80 | +0.80 | 63.9% | 185 | 63.9% | -0.20 | 2.54 | 2.38 | 2.70 | — |
| — | 16.40 | 18.00 | 17.20 | +0.77 | 63.9% | 187.5 | 63.9% | -0.23 | 3.12 | 3.00 | 3.25 | — |
| — | 14.80 | 16.20 | 15.50 | +0.73 | 64.0% | 190 | 64.0% | -0.28 | 3.83 | 3.65 | 4.00 | — |
| — | 13.00 | 14.00 | 13.50 | +0.68 | 64.2% | 192.5 | 64.2% | -0.32 | 4.70 | 4.60 | 4.80 | 295 |
| — | 11.60 | 12.50 | 12.05 | +0.64 | 64.5% | 195 | 64.5% | -0.36 | 5.65 | 5.50 | 5.80 | — |
| — | 10.40 | 11.05 | 10.72 | +0.59 | 64.8% | 197.5 | 64.8% | -0.41 | 6.80 | 6.60 | 7.00 | — |
| — | 9.30 | 9.75 | 9.53 | +0.55 | 65.2% | 200 | 65.2% | -0.46 | 8.05 | 7.90 | 8.20 | — |
| — | 7.95 | 8.60 | 8.28 | +0.50 | 65.6% | 202.5 | 65.6% | -0.50 | 9.35 | 9.20 | 9.50 | — |
| — | 6.80 | 7.55 | 7.17 | +0.46 | 66.0% | 205 | 66.0% | -0.55 | 10.75 | 10.50 | 11.00 | — |
| — | 6.05 | 6.60 | 6.33 | — | — | 207.5 | — | — | 12.45 | 12.05 | 12.85 | — |
| — | 5.30 | 5.70 | 5.50 | — | — | 210 | 66.9% | -0.63 | 14.00 | 13.70 | 14.30 | — |
| — | 4.45 | 5.00 | 4.72 | +0.33 | 67.4% | 212.5 | 67.4% | -0.67 | 16.18 | 15.45 | 16.90 | — |
| — | 4.00 | 4.25 | 4.12 | +0.30 | 68.0% | 215 | 68.0% | -0.70 | 18.12 | 17.30 | 18.95 | — |
| — | 3.35 | 3.80 | 3.58 | +0.27 | 68.6% | 217.5 | 68.6% | -0.74 | 19.52 | 18.55 | 20.50 | — |
| — | 3.00 | 3.15 | 3.08 | +0.24 | 69.3% | 220 | 69.3% | -0.77 | 21.68 | 20.55 | 22.80 | — |
| — | 2.43 | 2.80 | 2.62 | +0.21 | 70.0% | 222.5 | 70.0% | -0.79 | 23.77 | 22.60 | 24.95 | — |
| — | 2.20 | 2.44 | 2.32 | +0.19 | 70.8% | 225 | 70.8% | -0.82 | 25.93 | 22.60 | 29.25 | — |
| — | 1.88 | 2.16 | 2.02 | +0.16 | 71.6% | 227.5 | 71.6% | -0.84 | 27.65 | 26.05 | 29.25 | — |
| — | 1.65 | 1.74 | 1.70 | +0.15 | 72.4% | 230 | 72.4% | -0.86 | 30.70 | 28.35 | 33.05 | — |
| — | 1.28 | 1.39 | 1.33 | +0.11 | 74.0% | 235 | 74.0% | -0.89 | 35.35 | 32.95 | 37.75 | — |
| — | 0.85 | 1.13 | 0.99 | +0.09 | 75.7% | 240 | 75.7% | -0.91 | 39.92 | 36.35 | 43.50 | — |
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.