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 | |
| — | 56.30 | 61.00 | 58.65 | +0.86 | 69.2% | 150 | 69.2% | -0.14 | 5.55 | 5.10 | 6.00 | — |
| — | 53.05 | 57.80 | 55.42 | +0.84 | 68.8% | 155 | 68.8% | -0.17 | 6.85 | 6.65 | 7.05 | — |
| — | 49.15 | 53.85 | 51.50 | +0.81 | 68.5% | 160 | 68.5% | -0.19 | 8.20 | 8.00 | 8.40 | — |
| — | 46.10 | 49.60 | 47.85 | +0.79 | 68.2% | 165 | 68.2% | -0.22 | 9.68 | 9.35 | 10.00 | — |
| — | 42.95 | 45.50 | 44.23 | +0.76 | 68.0% | 170 | — | — | 11.03 | 10.55 | 11.50 | — |
| — | 39.95 | 43.00 | 41.48 | — | — | 175 | 67.9% | -0.27 | 13.10 | 12.70 | 13.50 | — |
| — | 37.05 | 40.00 | 38.52 | +0.70 | 67.8% | 180 | 67.8% | -0.30 | 14.80 | 14.10 | 15.50 | — |
| — | 34.30 | 37.10 | 35.70 | +0.67 | 67.7% | 185 | 67.7% | -0.33 | 17.20 | 16.80 | 17.60 | — |
| — | 31.90 | 33.20 | 32.55 | +0.64 | 67.6% | 190 | 67.6% | -0.36 | 19.35 | 18.55 | 20.15 | — |
| — | 30.00 | 30.50 | 30.25 | +0.61 | 67.6% | 195 | 67.6% | -0.39 | 22.15 | 21.60 | 22.70 | — |
| — | 27.45 | 28.95 | 28.20 | +0.58 | 67.7% | 200 | 67.7% | -0.42 | 24.48 | 23.75 | 25.20 | — |
| — | 23.40 | 24.45 | 23.93 | +0.53 | 67.8% | 210 | 67.8% | -0.48 | 30.62 | 30.20 | 31.05 | — |
| — | 20.15 | 21.50 | 20.82 | +0.47 | 68.1% | 220 | 68.1% | -0.53 | 36.65 | 35.80 | 37.50 | — |
| — | 16.90 | 18.45 | 17.68 | — | — | 230 | 68.4% | -0.59 | 44.10 | 43.60 | 44.60 | — |
| — | 14.40 | 15.20 | 14.80 | +0.37 | 68.8% | 240 | — | — | 51.17 | 50.15 | 52.20 | — |
| — | 12.30 | 13.10 | 12.70 | +0.33 | 69.2% | 250 | — | — | 59.40 | 58.70 | 60.10 | — |
| — | 10.30 | 11.20 | 10.75 | +0.29 | 69.7% | 260 | 69.7% | -0.72 | 67.25 | 66.10 | 68.40 | — |
| — | 8.90 | 9.60 | 9.25 | +0.26 | 70.3% | 270 | 70.3% | -0.76 | 75.95 | 74.95 | 76.95 | — |
| — | 7.65 | 8.10 | 7.88 | +0.22 | 70.8% | 280 | 70.8% | -0.79 | 84.25 | 82.75 | 85.75 | — |
| — | 6.40 | 7.30 | 6.85 | +0.20 | 71.4% | 290 | 71.4% | -0.82 | 94.45 | 92.05 | 96.85 | — |
| — | 5.65 | 6.05 | 5.85 | +0.18 | 72.0% | 300 | 72.0% | -0.84 | 102.15 | 100.70 | 103.60 | — |
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.