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 | |
| — | 51.20 | 54.00 | 52.60 | +0.94 | 39.2% | 150 | 39.2% | -0.06 | 0.75 | 0.40 | 1.10 | — |
| — | 46.60 | 49.40 | 48.00 | +0.93 | 37.7% | 155 | 37.7% | -0.07 | 1.05 | 0.60 | 1.50 | — |
| — | 42.10 | 45.40 | 43.75 | +0.92 | 36.3% | 160 | 36.3% | -0.08 | — | — | 2.65 | — |
| — | 37.60 | 40.90 | 39.25 | +0.90 | 35.1% | 165 | 35.1% | -0.10 | 1.93 | 1.05 | 2.80 | — |
| — | 33.20 | 37.20 | 35.20 | +0.87 | 34.1% | 170 | 34.1% | -0.13 | 2.42 | 2.05 | 2.80 | — |
| — | 29.00 | 32.70 | 30.85 | +0.84 | 33.3% | 175 | 33.3% | -0.16 | 3.15 | 2.90 | 3.40 | — |
| 20 | 25.00 | 29.00 | 27.00 | +0.80 | 32.6% | 180 | 32.6% | -0.20 | 4.20 | 3.90 | 4.50 | — |
| — | 21.40 | 25.10 | 23.25 | +0.76 | 32.0% | 185 | 32.0% | -0.25 | 4.65 | 3.50 | 5.80 | — |
| — | 18.10 | 21.60 | 19.85 | +0.70 | 31.6% | 190 | 31.6% | -0.30 | 7.05 | 6.70 | 7.40 | — |
| — | 15.00 | 18.50 | 16.75 | +0.64 | 31.2% | 195 | 31.2% | -0.36 | 8.95 | 8.60 | 9.30 | — |
| — | 13.80 | 14.60 | 14.20 | +0.58 | 31.0% | 200 | 31.0% | -0.42 | 11.15 | 10.80 | 11.50 | — |
| — | 9.30 | 11.10 | 10.20 | +0.45 | 30.7% | 210 | 30.7% | -0.56 | 16.15 | 14.60 | 17.70 | — |
| — | 4.50 | 6.90 | 5.70 | +0.34 | 30.7% | 220 | 30.7% | -0.68 | 23.85 | 22.90 | 24.80 | — |
| — | 3.90 | 4.50 | 4.20 | +0.24 | 30.9% | 230 | 30.9% | -0.78 | 31.75 | 30.40 | 33.10 | — |
| — | 1.00 | 4.30 | 2.65 | — | — | 240 | — | — | 40.05 | 38.40 | 41.70 | — |
| — | 1.00 | 2.55 | 1.77 | +0.12 | 31.5% | 250 | — | — | 49.45 | 48.00 | 50.90 | — |
| — | 0.35 | 1.25 | 0.80 | +0.08 | 31.9% | 260 | 31.9% | -0.97 | 59.05 | 57.50 | 60.60 | — |
| — | 0.15 | 1.25 | 0.70 | +0.05 | 32.3% | 270 | 32.3% | -1.00 | 69.05 | 67.50 | 70.60 | — |
| — | — | 2.45 | — | — | — | 280 | 32.8% | -1.00 | 78.95 | 77.20 | 80.70 | — |
| — | — | 2.30 | — | — | — | 290 | 33.3% | -1.00 | 88.95 | 87.20 | 90.70 | — |
| — | — | 0.85 | — | +0.02 | 33.8% | 300 | 33.8% | -1.00 | 98.90 | 97.20 | 100.60 | — |
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.