Spot 201.98
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 16/10 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.20 | 25.10 | 23.15 | +0.96 | 27.9% | 180 | 27.9% | -0.04 | 1.43 | 0.05 | 2.80 | — |
| — | 16.50 | 20.60 | 18.55 | +0.93 | 26.0% | 185 | 26.0% | -0.07 | 0.88 | 0.35 | 1.40 | — |
| — | 15.60 | 19.70 | 17.65 | +0.93 | 25.7% | 186 | 25.7% | -0.07 | 1.82 | 0.25 | 3.40 | — |
| — | 14.90 | 18.80 | 16.85 | +0.92 | 25.4% | 187 | 25.4% | -0.08 | 1.50 | 0.05 | 2.95 | — |
| — | 13.90 | 18.10 | 16.00 | +0.91 | 25.2% | 188 | 25.2% | -0.09 | 1.85 | 0.10 | 3.60 | — |
| — | 13.00 | 17.10 | 15.05 | +0.90 | 25.0% | 189 | 25.0% | -0.10 | 1.68 | 0.05 | 3.30 | — |
| — | 12.40 | 16.30 | 14.35 | +0.89 | 24.7% | 190 | 24.7% | -0.11 | 1.48 | 0.30 | 2.65 | — |
| — | 11.60 | 15.70 | 13.65 | +0.88 | 24.5% | 191 | 24.5% | -0.12 | 2.10 | 0.30 | 3.90 | — |
| — | 10.70 | 14.70 | 12.70 | +0.87 | 24.4% | 192 | 24.4% | -0.14 | 2.27 | 0.15 | 4.40 | — |
| — | 10.00 | 13.90 | 11.95 | +0.85 | 24.2% | 193 | 24.2% | -0.15 | 1.50 | 0.45 | 2.55 | — |
| — | 9.10 | 13.30 | 11.20 | +0.84 | 24.0% | 194 | 24.0% | -0.17 | 1.95 | 1.05 | 2.85 | — |
| — | 8.40 | 12.40 | 10.40 | +0.82 | 23.9% | 195 | 23.9% | -0.18 | 2.77 | 2.45 | 3.10 | — |
| — | 7.80 | 11.80 | 9.80 | +0.80 | 23.8% | 196 | 23.8% | -0.20 | 3.08 | 2.65 | 3.50 | — |
| — | 7.20 | 11.10 | 9.15 | +0.78 | 23.6% | 197 | 23.6% | -0.22 | 3.25 | 2.70 | 3.80 | — |
| — | 6.40 | 10.40 | 8.40 | +0.77 | 23.5% | 198 | 23.5% | -0.23 | 3.23 | 2.25 | 4.20 | — |
| — | 6.50 | 9.30 | 7.90 | +0.74 | 23.4% | 199 | 23.4% | -0.26 | 4.15 | 3.70 | 4.60 | — |
| — | 6.00 | 8.30 | 7.15 | +0.72 | 23.4% | 200 | 23.4% | -0.28 | 3.80 | 2.60 | 5.00 | — |
| — | 2.90 | 7.00 | 4.95 | +0.60 | 23.1% | 205 | 23.1% | -0.40 | 7.40 | 6.50 | 8.30 | — |
| — | 2.60 | 3.10 | 2.85 | +0.47 | 23.0% | 210 | 23.0% | -0.53 | 10.20 | 8.60 | 11.80 | — |
| — | 0.90 | 1.90 | 1.40 | +0.35 | 23.1% | 215 | 23.1% | -0.67 | 14.35 | 12.20 | 16.50 | — |
| — | 0.85 | 1.90 | 1.38 | +0.24 | 23.4% | 220 | 23.4% | -0.78 | 18.70 | 16.60 | 20.80 | — |
| — | 0.10 | 1.00 | 0.55 | +0.16 | 23.9% | 225 | 23.9% | -0.87 | 23.30 | 21.40 | 25.20 | — |
| — | 0.10 | 1.05 | 0.57 | +0.10 | 24.5% | 230 | 24.5% | -0.93 | 28.20 | 26.30 | 30.10 | — |
| — | — | 1.45 | — | +0.06 | 25.2% | 235 | 25.2% | -0.98 | 33.15 | 31.20 | 35.10 | — |
| — | — | 2.15 | — | +0.04 | 26.0% | 240 | 26.0% | -1.00 | 38.15 | 36.20 | 40.10 | — |
| — | — | 1.85 | — | +0.02 | 27.0% | 245 | 27.0% | -1.00 | 43.15 | 41.20 | 45.10 | — |
| — | — | 2.20 | — | +0.02 | 28.0% | 250 | 28.0% | -1.00 | 48.15 | 46.20 | 50.10 | — |
| — | — | 2.15 | — | +0.01 | 29.0% | 255 | 29.0% | -1.00 | 53.15 | 51.20 | 55.10 | — |
| — | — | 2.15 | — | +0.01 | 30.0% | 260 | 30.0% | -1.00 | 58.15 | 56.20 | 60.10 | — |
| — | — | 2.15 | — | +0.01 | 30.9% | 265 | 30.9% | -1.00 | 63.15 | 61.20 | 65.10 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 270 | 31.6% | -1.00 | 68.15 | 66.20 | 70.10 | — |
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.