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 | |
| — | 49.70 | 53.20 | 51.45 | +1.00 | 58.2% | 150 | 58.2% | -0.00 | — | — | 1.35 | — |
| — | 44.70 | 48.20 | 46.45 | +1.00 | 54.1% | 155 | 54.1% | -0.00 | — | — | 1.35 | — |
| — | 39.70 | 43.60 | 41.65 | +0.99 | 50.1% | 160 | 50.1% | -0.01 | — | — | 1.15 | — |
| — | 34.70 | 38.40 | 36.55 | +0.99 | 46.3% | 165 | 46.3% | -0.01 | — | — | 1.15 | — |
| — | 29.70 | 33.70 | 31.70 | +0.98 | 42.8% | 170 | 42.8% | -0.02 | — | — | 1.15 | — |
| — | 24.80 | 28.70 | 26.75 | +0.97 | 39.7% | 175 | 39.7% | -0.03 | — | — | 1.05 | — |
| — | 19.90 | 23.80 | 21.85 | +0.95 | 36.9% | 180 | 36.9% | -0.05 | — | — | 2.00 | — |
| — | 17.40 | 21.40 | 19.40 | +0.93 | 35.6% | 182.5 | 35.6% | -0.07 | — | — | 0.60 | — |
| — | 15.00 | 19.00 | 17.00 | +0.91 | 34.4% | 185 | 34.4% | -0.09 | — | — | 2.45 | — |
| — | 12.60 | 16.70 | 14.65 | +0.89 | 33.3% | 187.5 | 33.3% | -0.11 | 0.70 | 0.10 | 1.30 | — |
| — | 10.20 | 13.50 | 11.85 | +0.85 | 32.3% | 190 | 32.3% | -0.15 | — | — | 1.90 | — |
| — | 8.10 | 12.00 | 10.05 | +0.81 | 31.5% | 192.5 | 31.5% | -0.19 | 1.82 | 0.80 | 2.85 | — |
| — | 6.10 | 10.00 | 8.05 | +0.75 | 30.9% | 195 | 30.9% | -0.25 | 2.05 | 0.40 | 3.70 | — |
| — | 4.20 | 8.10 | 6.15 | +0.68 | 30.3% | 197.5 | 30.3% | -0.32 | 2.40 | 0.80 | 4.00 | — |
| — | 4.60 | 5.80 | 5.20 | +0.60 | 30.0% | 200 | 30.0% | -0.40 | 2.83 | 2.05 | 3.60 | — |
| — | 1.90 | 4.20 | 3.05 | — | — | 202.5 | 29.7% | -0.49 | 4.50 | 2.50 | 6.50 | — |
| — | 0.90 | 4.60 | 2.75 | — | — | 205 | — | — | 6.50 | 5.00 | 8.00 | — |
| — | 1.50 | 2.95 | 2.23 | +0.34 | 29.5% | 207.5 | 29.5% | -0.67 | 8.05 | 6.40 | 9.70 | — |
| — | 1.00 | 1.90 | 1.45 | +0.26 | 29.5% | 210 | 29.5% | -0.75 | 9.90 | 8.20 | 11.60 | — |
| — | — | 2.75 | — | +0.19 | 29.5% | 212.5 | 29.5% | -0.82 | 11.75 | 9.90 | 13.60 | — |
| — | — | 0.75 | — | +0.14 | 29.5% | 215 | 29.5% | -0.87 | 14.05 | 12.20 | 15.90 | — |
| — | — | 1.05 | — | +0.10 | 29.6% | 217.5 | 29.6% | -0.92 | 16.45 | 14.50 | 18.40 | — |
| — | — | 1.20 | — | +0.07 | 29.7% | 220 | 29.7% | -0.95 | 18.85 | 17.00 | 20.70 | — |
| — | — | 2.30 | — | +0.04 | 29.8% | 222.5 | 29.8% | -0.97 | 21.45 | 19.80 | 23.10 | — |
| — | — | 2.25 | — | +0.03 | 30.0% | 225 | 30.0% | -0.99 | 23.95 | 22.30 | 25.60 | — |
| — | — | 2.20 | — | +0.02 | 30.2% | 227.5 | 30.2% | -1.00 | 26.15 | 24.20 | 28.10 | — |
| — | — | 0.70 | — | +0.01 | 30.5% | 230 | 30.5% | -1.00 | 28.80 | 27.00 | 30.60 | — |
| — | — | 2.15 | — | +0.01 | 30.8% | 232.5 | 30.8% | -1.00 | 31.30 | 29.50 | 33.10 | — |
| — | — | 1.60 | — | +0.00 | 31.1% | 235 | 31.1% | -1.00 | 34.00 | 32.40 | 35.60 | — |
| — | — | 1.15 | — | +0.00 | 31.8% | 240 | 31.8% | -1.00 | 38.90 | 37.20 | 40.60 | — |
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.