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 | |
| — | 35.90 | 38.50 | 37.20 | +1.00 | 35.1% | 165 | 35.1% | -0.00 | — | — | 2.15 | — |
| — | 33.40 | 36.00 | 34.70 | +1.00 | 34.2% | 167.5 | 34.2% | -0.00 | — | — | 2.15 | — |
| — | 30.90 | 33.50 | 32.20 | +1.00 | 33.4% | 170 | 33.4% | -0.00 | — | — | 0.05 | — |
| — | 28.40 | 31.00 | 29.70 | +0.99 | 32.6% | 172.5 | 32.6% | -0.01 | — | — | 0.30 | — |
| — | 25.70 | 28.20 | 26.95 | +0.99 | 32.0% | 175 | 32.0% | -0.01 | — | — | 1.05 | — |
| — | 23.40 | 26.00 | 24.70 | +0.98 | 31.3% | 177.5 | 31.3% | -0.02 | — | — | 2.15 | — |
| — | 20.70 | 23.50 | 22.10 | +0.98 | 30.8% | 180 | 30.8% | -0.02 | — | — | 0.10 | — |
| — | 18.40 | 21.10 | 19.75 | +0.97 | 30.3% | 182.5 | 30.3% | -0.03 | — | — | 0.10 | — |
| — | 16.00 | 18.50 | 17.25 | +0.96 | 29.9% | 185 | 29.9% | -0.04 | — | — | 0.05 | — |
| — | 13.70 | 16.10 | 14.90 | +0.95 | 29.6% | 187.5 | 29.6% | -0.05 | — | — | 0.15 | — |
| — | 11.00 | 13.60 | 12.30 | +0.92 | 29.3% | 190 | 29.3% | -0.08 | — | — | 0.30 | — |
| — | 8.60 | 11.20 | 9.90 | +0.88 | 29.0% | 192.5 | 29.0% | -0.12 | 0.15 | 0.05 | 0.25 | — |
| — | 7.20 | 8.00 | 7.60 | +0.81 | 28.8% | 195 | 28.8% | -0.19 | 0.40 | 0.30 | 0.50 | — |
| — | 5.10 | 6.00 | 5.55 | +0.70 | 28.7% | 197.5 | 28.7% | -0.30 | 0.78 | 0.60 | 0.95 | — |
| — | 3.40 | 4.20 | 3.80 | +0.59 | 28.7% | 200 | 28.7% | -0.43 | 1.45 | 1.25 | 1.65 | — |
| — | 1.90 | 2.45 | 2.17 | +0.43 | 28.7% | 202.5 | 28.7% | -0.58 | 2.75 | 2.30 | 3.20 | — |
| — | 1.10 | 1.45 | 1.27 | +0.31 | 28.8% | 205 | 28.8% | -0.71 | 3.90 | 3.40 | 4.40 | — |
| — | 0.55 | 0.95 | 0.75 | +0.20 | 28.9% | 207.5 | 28.9% | -0.81 | 6.35 | 5.50 | 7.20 | — |
| — | 0.25 | 0.60 | 0.42 | +0.13 | 29.1% | 210 | 29.1% | -0.89 | 8.40 | 7.60 | 9.20 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 29.4% | 212.5 | 29.4% | -0.94 | 10.50 | 9.20 | 11.80 | — |
| — | — | 0.30 | — | +0.04 | 29.7% | 215 | 29.7% | -0.97 | 13.00 | 11.80 | 14.20 | — |
| — | — | 2.15 | — | — | — | 217.5 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | — | 0.10 | — | +0.01 | 30.4% | 220 | 30.4% | -1.00 | 18.05 | 16.90 | 19.20 | — |
| — | — | 2.15 | — | — | — | 222.5 | — | — | 20.55 | 19.40 | 21.70 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 225 | 31.4% | -1.00 | 23.05 | 21.90 | 24.20 | — |
| — | — | 0.50 | — | +0.00 | 32.4% | 230 | 32.4% | -1.00 | 28.15 | 26.40 | 29.90 | — |
| — | — | 1.85 | — | +0.00 | 33.6% | 235 | 33.6% | -1.00 | 33.15 | 31.90 | 34.40 | — |
| — | — | 0.05 | — | +0.00 | 34.9% | 240 | 34.9% | -1.00 | 38.20 | 36.60 | 39.80 | — |
| — | — | 2.15 | — | +0.00 | 36.2% | 245 | 36.2% | -1.00 | 43.15 | 41.90 | 44.40 | — |
| — | — | 2.15 | — | +0.00 | 37.6% | 250 | 37.6% | -1.00 | 48.25 | 46.60 | 49.90 | — |
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.