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 | |
| — | 52.50 | 54.80 | 53.65 | +0.97 | 34.0% | 150 | 34.0% | -0.04 | 0.53 | 0.20 | 0.85 | — |
| — | 47.60 | 49.90 | 48.75 | +0.96 | 33.0% | 155 | 33.0% | -0.05 | 0.75 | 0.60 | 0.90 | — |
| — | 42.90 | 45.30 | 44.10 | +0.94 | 32.1% | 160 | 32.1% | -0.07 | 1.15 | 0.85 | 1.45 | — |
| — | 38.20 | 40.80 | 39.50 | +0.92 | 31.2% | 165 | 31.2% | -0.09 | 1.48 | 1.05 | 1.90 | — |
| — | 33.80 | 36.20 | 35.00 | +0.89 | 30.5% | 170 | 30.5% | -0.12 | 1.95 | 1.65 | 2.25 | — |
| — | 29.40 | 31.30 | 30.35 | +0.86 | 29.8% | 175 | 29.8% | -0.16 | 2.45 | 2.15 | 2.75 | — |
| — | 25.40 | 27.80 | 26.60 | +0.81 | 29.3% | 180 | 29.3% | -0.21 | 3.45 | 3.30 | 3.60 | — |
| — | 21.40 | 23.80 | 22.60 | +0.76 | 28.7% | 185 | 28.7% | -0.26 | 4.50 | 4.20 | 4.80 | — |
| — | 18.00 | 19.40 | 18.70 | +0.70 | 28.3% | 190 | 28.3% | -0.32 | 5.85 | 5.50 | 6.20 | — |
| — | 14.50 | 16.90 | 15.70 | +0.63 | 28.0% | 195 | 28.0% | -0.38 | 7.60 | 7.30 | 7.90 | — |
| — | 12.60 | 13.10 | 12.85 | +0.56 | 27.7% | 200 | 27.7% | -0.45 | 9.70 | 9.30 | 10.10 | — |
| — | 7.30 | 8.50 | 7.90 | +0.42 | 27.3% | 210 | 27.3% | -0.59 | 14.95 | 14.40 | 15.50 | — |
| — | 4.50 | 5.20 | 4.85 | +0.29 | 27.2% | 220 | 27.2% | -0.72 | 22.35 | 21.30 | 23.40 | — |
| — | 2.60 | 3.10 | 2.85 | +0.19 | 27.3% | 230 | 27.3% | -0.82 | 30.10 | 28.90 | 31.30 | — |
| — | 1.10 | 2.00 | 1.55 | +0.13 | 27.7% | 240 | 27.7% | -0.88 | 39.15 | 37.90 | 40.40 | — |
| — | 0.55 | 1.10 | 0.82 | — | — | 250 | — | — | 48.20 | 46.90 | 49.50 | — |
| — | 0.15 | 0.70 | 0.42 | — | — | 260 | — | — | 57.90 | 55.90 | 59.90 | — |
| — | 0.15 | 0.70 | 0.42 | +0.04 | 30.2% | 270 | 30.2% | -1.00 | 67.95 | 65.80 | 70.10 | — |
| — | — | 0.35 | — | +0.03 | 31.5% | 280 | 31.5% | -1.00 | 77.95 | 76.00 | 79.90 | — |
| — | — | 0.50 | — | +0.02 | 32.9% | 290 | 32.9% | -1.00 | 87.90 | 85.90 | 89.90 | — |
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.