Spot 201.46
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 54.40 | 53.25 | +0.95 | 34.2% | 150 | 34.2% | -0.06 | 0.80 | 0.20 | 1.40 | — |
| — | 47.30 | 49.80 | 48.55 | +0.93 | 33.2% | 155 | 33.2% | -0.08 | 1.00 | 0.85 | 1.15 | — |
| — | 42.70 | 45.10 | 43.90 | +0.90 | 32.3% | 160 | 32.3% | -0.11 | 1.05 | 0.55 | 1.55 | — |
| — | 37.50 | 40.50 | 39.00 | +0.87 | 31.5% | 165 | 31.5% | -0.15 | 1.60 | 1.25 | 1.95 | — |
| — | 33.60 | 36.10 | 34.85 | +0.83 | 30.8% | 170 | 30.8% | -0.19 | 2.15 | 1.75 | 2.55 | — |
| — | 29.40 | 31.90 | 30.65 | +0.78 | 30.2% | 175 | 30.2% | -0.24 | 2.90 | 2.60 | 3.20 | — |
| — | 25.50 | 27.80 | 26.65 | +0.72 | 29.7% | 180 | 29.7% | -0.29 | 3.95 | 3.60 | 4.30 | — |
| — | 21.70 | 24.00 | 22.85 | +0.66 | 29.3% | 185 | 29.3% | -0.36 | 5.15 | 4.80 | 5.50 | — |
| — | 18.30 | 20.50 | 19.40 | +0.59 | 28.9% | 190 | 28.9% | -0.43 | 6.65 | 6.10 | 7.20 | — |
| — | 15.20 | 16.50 | 15.85 | +0.52 | 28.6% | 195 | 28.6% | -0.50 | 8.50 | 7.80 | 9.20 | — |
| — | 12.20 | 14.70 | 13.45 | +0.45 | 28.4% | 200 | 28.4% | -0.57 | 10.80 | 10.20 | 11.40 | — |
| — | 8.00 | 9.00 | 8.50 | +0.32 | 28.1% | 210 | 28.1% | -0.70 | 16.40 | 15.30 | 17.50 | — |
| — | 4.40 | 6.00 | 5.20 | +0.21 | 28.1% | 220 | 28.1% | -0.80 | 22.90 | 21.80 | 24.00 | — |
| — | 2.80 | 3.50 | 3.15 | +0.14 | 28.3% | 230 | 28.3% | -0.88 | 30.80 | 29.60 | 32.00 | — |
| — | 1.60 | 2.20 | 1.90 | +0.09 | 28.6% | 240 | 28.6% | -0.94 | 39.55 | 38.20 | 40.90 | — |
| 186 | 0.75 | 1.30 | 1.02 | +0.06 | 29.1% | 250 | 29.1% | -0.99 | 48.80 | 47.60 | 50.00 | — |
| — | 0.50 | 1.00 | 0.75 | +0.04 | 29.8% | 260 | 29.8% | -1.00 | 59.00 | 57.40 | 60.60 | — |
| — | 0.30 | 0.60 | 0.45 | +0.02 | 30.5% | 270 | 30.5% | -1.00 | 69.35 | 67.40 | 71.30 | — |
| — | 0.15 | 0.65 | 0.40 | +0.02 | 31.4% | 280 | 31.4% | -1.00 | 79.10 | 77.40 | 80.80 | — |
| — | — | 0.30 | — | +0.01 | 32.4% | 290 | 32.4% | -1.00 | 89.05 | 87.40 | 90.70 | — |
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.