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 | |
| — | 38.60 | 41.30 | 39.95 | +0.99 | 50.7% | 162.5 | 50.7% | -0.01 | — | — | 2.20 | — |
| — | 36.10 | 38.80 | 37.45 | +0.99 | 50.2% | 165 | 50.2% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 33.60 | 36.30 | 34.95 | +0.99 | 49.3% | 167.5 | 49.3% | -0.01 | — | — | 2.25 | — |
| — | 31.20 | 33.70 | 32.45 | +0.98 | 48.2% | 170 | 48.2% | -0.02 | — | — | 0.25 | — |
| — | 28.70 | 31.30 | 30.00 | +0.98 | 46.9% | 172.5 | 46.9% | -0.02 | — | — | 2.30 | — |
| — | 26.20 | 28.90 | 27.55 | +0.97 | 45.5% | 175 | 45.5% | -0.03 | — | — | 0.80 | — |
| — | 23.80 | 26.90 | 25.35 | +0.95 | 44.1% | 177.5 | 44.1% | -0.05 | — | — | 0.60 | — |
| — | 21.40 | 24.10 | 22.75 | +0.94 | 42.8% | 180 | — | — | 0.45 | 0.25 | 0.65 | — |
| — | 19.00 | 21.70 | 20.35 | — | — | 182.5 | — | — | 0.62 | 0.30 | 0.95 | — |
| — | 16.70 | 19.30 | 18.00 | — | — | 185 | — | — | — | — | 2.80 | — |
| — | 14.60 | 16.80 | 15.70 | +0.85 | 39.6% | 187.5 | — | — | 1.90 | 0.80 | 3.00 | — |
| — | 12.50 | 14.60 | 13.55 | +0.80 | 39.0% | 190 | 39.0% | -0.20 | 1.27 | 0.25 | 2.30 | — |
| — | 10.50 | 12.60 | 11.55 | — | — | 192.5 | — | — | 1.82 | 1.55 | 2.10 | — |
| — | 9.40 | 9.90 | 9.65 | — | — | 195 | 38.1% | -0.31 | 1.75 | 0.50 | 3.00 | — |
| — | 7.70 | 8.50 | 8.10 | +0.62 | 37.8% | 197.5 | 37.8% | -0.38 | 3.25 | 2.90 | 3.60 | — |
| — | 6.10 | 7.10 | 6.60 | +0.56 | 37.7% | 200 | 37.7% | -0.44 | 4.10 | 3.70 | 4.50 | — |
| — | 4.90 | 5.20 | 5.05 | +0.48 | 37.7% | 202.5 | 37.7% | -0.52 | 5.50 | 4.90 | 6.10 | — |
| — | 3.80 | 4.30 | 4.05 | +0.41 | 37.7% | 205 | 37.7% | -0.59 | 6.70 | 6.20 | 7.20 | — |
| — | 2.90 | 3.20 | 3.05 | +0.35 | 37.8% | 207.5 | 37.8% | -0.66 | 8.30 | 7.90 | 8.70 | — |
| — | 1.80 | 2.50 | 2.15 | +0.29 | 38.0% | 210 | 38.0% | -0.72 | 10.40 | 9.30 | 11.50 | — |
| — | 1.45 | 2.00 | 1.73 | +0.23 | 38.2% | 212.5 | 38.2% | -0.77 | 12.15 | 11.20 | 13.10 | — |
| — | 0.75 | 1.65 | 1.20 | +0.20 | 38.5% | 215 | 38.5% | -0.82 | 14.10 | 12.90 | 15.30 | — |
| — | 0.10 | 2.40 | 1.25 | +0.15 | 38.8% | 217.5 | 38.8% | -0.85 | 16.30 | 15.10 | 17.50 | — |
| — | — | 1.00 | — | +0.12 | 39.1% | 220 | 39.1% | -0.89 | 18.45 | 17.10 | 19.80 | — |
| — | 0.20 | 2.70 | 1.45 | +0.10 | 39.5% | 222.5 | 39.5% | -0.91 | 20.85 | 19.60 | 22.10 | — |
| — | — | 1.45 | — | +0.08 | 39.9% | 225 | 39.9% | -0.93 | 23.20 | 21.90 | 24.50 | — |
| — | 0.15 | 2.50 | 1.32 | +0.06 | 40.3% | 227.5 | 40.3% | -0.95 | 25.55 | 24.20 | 26.90 | — |
| — | 0.10 | 2.40 | 1.25 | +0.05 | 40.8% | 230 | 40.8% | -0.96 | 28.20 | 26.80 | 29.60 | — |
| — | — | 2.30 | — | +0.03 | 41.8% | 235 | 41.8% | -0.98 | 33.10 | 31.70 | 34.50 | — |
| — | — | 2.25 | — | +0.02 | 42.9% | 240 | 42.9% | -1.00 | 37.95 | 36.60 | 39.30 | — |
| — | — | 2.20 | — | +0.01 | 44.0% | 245 | 44.0% | -1.00 | 43.00 | 41.70 | 44.30 | — |
| — | — | 2.20 | — | +0.01 | 45.3% | 250 | 45.3% | -1.00 | 48.00 | 46.70 | 49.30 | — |
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.