Spot 201.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 52.90 | 51.20 | +1.00 | 50.5% | 150 | 50.5% | -0.00 | — | — | 1.35 | — |
| — | 44.50 | 48.30 | 46.40 | +1.00 | 46.7% | 155 | 46.7% | -0.00 | — | — | 2.15 | — |
| — | 39.50 | 43.20 | 41.35 | +1.00 | 43.3% | 160 | 43.3% | -0.00 | — | — | 0.55 | — |
| — | 34.50 | 38.60 | 36.55 | +1.00 | 40.6% | 165 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 29.50 | 33.10 | 31.30 | +1.00 | 38.4% | 170 | 38.4% | -0.00 | — | — | 0.40 | — |
| — | 24.80 | 28.30 | 26.55 | +1.00 | 36.8% | 175 | 36.8% | -0.00 | — | — | 2.15 | — |
| — | 19.40 | 23.10 | 21.25 | +1.00 | 35.7% | 180 | 35.7% | -0.00 | — | — | 2.15 | — |
| — | 14.60 | 18.10 | 16.35 | +0.98 | 34.9% | 185 | 34.9% | -0.02 | — | — | 0.05 | — |
| — | 12.10 | 15.50 | 13.80 | +0.97 | 34.6% | 187.5 | 34.6% | -0.03 | — | — | 0.15 | — |
| — | 9.60 | 13.80 | 11.70 | +0.95 | 34.2% | 190 | 34.2% | -0.05 | — | — | 0.30 | — |
| — | 7.40 | 11.30 | 9.35 | +0.91 | 33.6% | 192.5 | 33.6% | -0.09 | 0.38 | 0.10 | 0.65 | — |
| — | 4.90 | 8.70 | 6.80 | +0.85 | 32.9% | 195 | 32.9% | -0.15 | 0.47 | 0.20 | 0.75 | — |
| — | 3.00 | 6.50 | 4.75 | +0.76 | 32.2% | 197.5 | 32.2% | -0.24 | 0.78 | 0.30 | 1.25 | — |
| — | 2.90 | 3.50 | 3.20 | +0.64 | 31.7% | 200 | 31.7% | -0.36 | 2.10 | 0.10 | 4.10 | — |
| — | 0.80 | 2.65 | 1.73 | +0.50 | 31.4% | 202.5 | 31.4% | -0.50 | 3.75 | 2.60 | 4.90 | — |
| — | 0.90 | 1.70 | 1.30 | +0.36 | 31.4% | 205 | 31.4% | -0.64 | 5.20 | 3.70 | 6.70 | — |
| — | 0.55 | 0.75 | 0.65 | +0.25 | 31.9% | 207.5 | 31.9% | -0.76 | 6.90 | 5.20 | 8.60 | 218 |
| 104 | 0.30 | 0.55 | 0.42 | +0.16 | 32.7% | 210 | 32.7% | -0.85 | 8.90 | 7.20 | 10.60 | 607 |
| 61 | — | 0.25 | — | +0.10 | 33.9% | 212.5 | 33.9% | -0.91 | 11.50 | 9.80 | 13.20 | — |
| — | 0.05 | 0.55 | 0.30 | +0.06 | 35.1% | 215 | 35.1% | -0.95 | 13.80 | 11.90 | 15.70 | — |
| — | — | 0.10 | — | +0.03 | 36.4% | 217.5 | 36.4% | -0.98 | 16.35 | 14.50 | 18.20 | — |
| — | — | 0.05 | — | +0.02 | 37.6% | 220 | 37.6% | -0.99 | 18.35 | 17.60 | 19.10 | — |
| — | — | 2.15 | — | +0.01 | 38.6% | 222.5 | 38.6% | -1.00 | 21.55 | 20.00 | 23.10 | — |
| — | — | 0.05 | — | +0.00 | 39.5% | 225 | 39.5% | -1.00 | 23.30 | 22.30 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 227.5 | 40.2% | -1.00 | 26.30 | 24.50 | 28.10 | — |
| — | — | 0.05 | — | +0.00 | 40.8% | 230 | 40.8% | -1.00 | 29.10 | 27.50 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 41.4% | 232.5 | 41.4% | -1.00 | 31.55 | 30.00 | 33.10 | — |
| — | — | 2.15 | — | +0.00 | 41.9% | 235 | 41.9% | -1.00 | 33.95 | 32.30 | 35.60 | — |
| — | — | 2.15 | — | +0.00 | 42.4% | 237.5 | 42.4% | -1.00 | 36.20 | 34.30 | 38.10 | — |
| — | — | 1.00 | — | +0.00 | 42.9% | 240 | 42.9% | -1.00 | 38.85 | 37.00 | 40.70 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 242.5 | 43.3% | -1.00 | 41.75 | 40.40 | 43.10 | — |
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.