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 | |
| — | 61.55 | 66.80 | 64.17 | +0.82 | 69.4% | 150 | 69.4% | -0.18 | 10.43 | 9.95 | 10.90 | — |
| — | 60.60 | 63.80 | 62.20 | +0.80 | 69.2% | 155 | 69.2% | -0.20 | 12.05 | 11.55 | 12.55 | — |
| — | 56.85 | 60.30 | 58.58 | +0.78 | 69.0% | 160 | 69.0% | -0.22 | 14.07 | 13.55 | 14.60 | — |
| — | 53.75 | 57.20 | 55.48 | +0.76 | 68.8% | 165 | 68.8% | -0.24 | 15.68 | 14.95 | 16.40 | — |
| — | 50.85 | 53.85 | 52.35 | +0.74 | 68.7% | 170 | 68.7% | -0.26 | 17.55 | 16.90 | 18.20 | — |
| — | 47.45 | 51.55 | 49.50 | +0.72 | 68.6% | 175 | 68.6% | -0.28 | 19.70 | 18.95 | 20.45 | 97 |
| — | 45.40 | 48.70 | 47.05 | +0.70 | 68.6% | 180 | 68.6% | -0.31 | 22.07 | 21.50 | 22.65 | — |
| — | 43.05 | 45.70 | 44.38 | +0.67 | 68.5% | 185 | 68.5% | -0.33 | 24.27 | 23.50 | 25.05 | — |
| — | 40.65 | 43.50 | 42.08 | +0.65 | 68.5% | 190 | 68.5% | -0.35 | 26.77 | 26.00 | 27.55 | — |
| — | 38.40 | 41.05 | 39.73 | — | — | 195 | — | — | 29.35 | 28.60 | 30.10 | — |
| — | 36.25 | 38.75 | 37.50 | — | — | 200 | — | — | 32.17 | 31.45 | 32.90 | — |
| — | 32.40 | 34.60 | 33.50 | +0.56 | 68.7% | 210 | 68.7% | -0.44 | 37.92 | 37.05 | 38.80 | — |
| — | 28.00 | 30.90 | 29.45 | +0.52 | 68.8% | 220 | 68.8% | -0.48 | 44.42 | 42.40 | 46.45 | — |
| — | 25.75 | 27.60 | 26.68 | +0.48 | 69.0% | 230 | 69.0% | -0.53 | 51.05 | 50.00 | 52.10 | — |
| — | 21.95 | 24.70 | 23.32 | +0.45 | 69.2% | 240 | 69.2% | -0.56 | 58.27 | 57.55 | 59.00 | — |
| — | 19.65 | 22.15 | 20.90 | +0.41 | 69.5% | 250 | 69.5% | -0.60 | 65.40 | 64.25 | 66.55 | — |
| — | 18.30 | 19.85 | 19.07 | +0.38 | 69.7% | 260 | 69.7% | -0.64 | 73.10 | 71.95 | 74.25 | — |
| — | 15.35 | 17.80 | 16.57 | +0.35 | 70.0% | 270 | 70.0% | -0.67 | 81.17 | 79.70 | 82.65 | — |
| — | 14.65 | 16.10 | 15.38 | +0.32 | 70.3% | 280 | 70.3% | -0.70 | 90.03 | 89.10 | 90.95 | — |
| — | 13.05 | 14.65 | 13.85 | — | — | 290 | — | — | 97.92 | 96.25 | 99.60 | — |
| — | 11.70 | 13.20 | 12.45 | +0.27 | 71.0% | 300 | 71.0% | -0.75 | 106.50 | 104.70 | 108.30 | — |
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.