Spot 202.02
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.60 | 39.90 | 38.25 | +0.97 | 34.7% | 165 | 34.7% | -0.03 | — | — | 2.40 | — |
| — | 31.80 | 34.90 | 33.35 | +0.96 | 33.4% | 170 | 33.4% | -0.04 | — | — | 1.05 | — |
| — | 27.10 | 30.40 | 28.75 | +0.93 | 32.4% | 175 | 32.4% | -0.07 | — | — | 0.95 | — |
| — | 22.30 | 25.90 | 24.10 | +0.89 | 31.6% | 180 | 31.6% | -0.11 | 1.10 | 0.75 | 1.45 | — |
| — | 18.20 | 21.30 | 19.75 | +0.83 | 31.0% | 185 | 31.0% | -0.17 | 1.70 | 1.25 | 2.15 | — |
| — | 14.40 | 17.40 | 15.90 | +0.76 | 30.7% | 190 | 30.7% | -0.24 | 2.73 | 2.25 | 3.20 | — |
| — | 11.30 | 12.60 | 11.95 | +0.67 | 30.6% | 195 | 30.6% | -0.33 | 3.55 | 2.40 | 4.70 | — |
| — | 8.30 | 9.50 | 8.90 | +0.56 | 30.7% | 200 | 30.7% | -0.44 | 6.05 | 5.50 | 6.60 | — |
| — | 5.70 | 7.00 | 6.35 | +0.45 | 31.0% | 205 | 31.0% | -0.55 | 8.45 | 7.70 | 9.20 | — |
| — | 3.70 | 4.90 | 4.30 | +0.35 | 31.4% | 210 | 31.4% | -0.66 | 11.50 | 10.90 | 12.10 | — |
| — | 2.40 | 3.40 | 2.90 | +0.26 | 32.0% | 215 | 32.0% | -0.75 | 15.35 | 14.60 | 16.10 | — |
| — | 1.60 | 2.30 | 1.95 | +0.19 | 32.6% | 220 | 32.6% | -0.82 | 19.35 | 18.10 | 20.60 | — |
| — | 0.90 | 1.65 | 1.27 | +0.14 | 33.3% | 225 | 33.3% | -0.87 | 23.85 | 22.60 | 25.10 | — |
| — | 0.30 | 3.10 | 1.70 | +0.11 | 34.1% | 230 | 34.1% | -0.91 | 28.60 | 27.00 | 30.20 | — |
| — | 0.10 | 2.85 | 1.48 | +0.08 | 34.9% | 235 | 34.9% | -0.94 | 33.55 | 31.80 | 35.30 | — |
| — | — | 2.70 | — | +0.06 | 35.7% | 240 | 35.7% | -0.97 | 38.25 | 36.70 | 39.80 | — |
| — | — | 2.60 | — | +0.04 | 36.4% | 245 | 36.4% | -0.98 | 43.10 | 41.70 | 44.50 | — |
| — | — | 2.50 | — | +0.03 | 37.1% | 250 | 37.1% | -1.00 | 48.10 | 46.70 | 49.50 | — |
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.