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 | |
| — | 52.10 | 55.60 | 53.85 | — | — | 150 | — | — | 1.10 | 0.45 | 1.75 | — |
| — | 47.70 | 51.70 | 49.70 | +0.92 | 36.3% | 155 | 36.3% | -0.08 | 1.48 | 0.80 | 2.15 | — |
| — | 43.20 | 46.50 | 44.85 | +0.90 | 35.1% | 160 | — | — | 2.27 | 0.45 | 4.10 | — |
| — | 39.60 | 42.50 | 41.05 | — | — | 165 | — | — | 2.70 | 0.80 | 4.60 | — |
| — | 34.60 | 38.70 | 36.65 | — | — | 170 | 33.0% | -0.14 | 3.08 | 1.45 | 4.70 | — |
| — | 30.60 | 33.90 | 32.25 | — | — | 175 | 32.3% | -0.18 | 4.20 | 3.70 | 4.70 | — |
| — | 26.80 | 29.90 | 28.35 | — | — | 180 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 23.30 | 25.80 | 24.55 | — | — | 185 | — | — | 6.75 | 6.50 | 7.00 | — |
| — | 20.00 | 23.90 | 21.95 | — | — | 190 | — | — | 8.35 | 8.10 | 8.60 | — |
| — | 18.40 | 21.00 | 19.70 | — | — | 195 | — | — | 10.35 | 10.10 | 10.60 | — |
| — | 16.00 | 16.50 | 16.25 | — | — | 200 | — | — | 12.60 | 12.30 | 12.90 | — |
| — | 11.40 | 12.10 | 11.75 | — | — | 210 | — | — | 18.05 | 16.00 | 20.10 | — |
| — | 7.70 | 8.60 | 8.15 | — | — | 220 | — | — | 24.75 | 22.90 | 26.60 | — |
| — | 5.30 | 5.90 | 5.60 | — | — | 230 | — | — | 32.60 | 31.20 | 34.00 | — |
| — | 3.60 | 4.10 | 3.85 | — | — | 240 | 31.3% | -0.81 | 40.50 | 38.70 | 42.30 | — |
| — | 1.20 | 3.70 | 2.45 | +0.16 | 31.5% | 250 | — | — | 49.30 | 47.40 | 51.20 | — |
| — | 1.20 | 2.75 | 1.98 | — | — | 260 | 31.8% | -0.94 | 58.95 | 57.20 | 60.70 | — |
| — | 0.55 | 1.55 | 1.05 | +0.08 | 32.0% | 270 | 32.0% | -0.98 | 68.70 | 66.70 | 70.70 | — |
| — | 0.25 | 1.15 | 0.70 | +0.06 | 32.2% | 280 | 32.2% | -1.00 | 78.70 | 76.70 | 80.70 | — |
| — | — | 2.55 | — | +0.04 | 32.4% | 290 | 32.4% | -1.00 | 88.75 | 86.80 | 90.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 32.6% | 300 | 32.6% | -1.00 | 98.70 | 96.70 | 100.70 | — |
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.