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 | |
| — | 53.20 | 55.90 | 54.55 | — | — | 150 | — | — | 1.35 | 0.85 | 1.85 | — |
| — | 49.00 | 51.50 | 50.25 | — | — | 155 | — | — | 1.88 | 1.70 | 2.05 | — |
| — | 44.60 | 47.10 | 45.85 | +0.89 | 32.3% | 160 | 32.3% | -0.11 | 2.38 | 2.05 | 2.70 | — |
| — | 40.30 | 42.70 | 41.50 | +0.86 | 31.7% | 165 | — | — | 3.02 | 2.25 | 3.80 | — |
| — | 36.10 | 38.60 | 37.35 | — | — | 170 | 31.1% | -0.17 | 3.70 | 2.60 | 4.80 | — |
| — | 32.10 | 34.70 | 33.40 | +0.80 | 30.6% | 175 | — | — | 4.75 | 3.00 | 6.50 | — |
| — | 28.30 | 31.60 | 29.95 | +0.76 | 30.1% | 180 | — | — | 5.95 | 5.60 | 6.30 | — |
| — | 24.00 | 28.10 | 26.05 | — | — | 185 | 29.7% | -0.29 | 7.05 | 5.90 | 8.20 | — |
| — | 21.40 | 23.60 | 22.50 | — | — | 190 | — | — | 8.75 | 7.40 | 10.10 | — |
| — | 18.80 | 21.40 | 20.10 | — | — | 195 | — | — | 11.05 | 10.20 | 11.90 | — |
| — | 16.10 | 17.50 | 16.80 | — | — | 200 | — | — | 12.50 | 11.30 | 13.70 | — |
| — | 11.50 | 12.60 | 12.05 | — | — | 210 | — | — | 18.40 | 17.70 | 19.10 | — |
| — | 7.00 | 9.40 | 8.20 | — | — | 220 | 27.7% | -0.66 | 25.00 | 24.00 | 26.00 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 230 | 27.5% | -0.75 | 32.30 | 31.30 | 33.30 | — |
| — | 2.30 | 5.50 | 3.90 | — | — | 240 | 27.4% | -0.82 | 40.25 | 38.90 | 41.60 | — |
| — | 2.15 | 2.95 | 2.55 | — | — | 250 | — | — | 49.05 | 47.70 | 50.40 | — |
| — | 1.30 | 2.00 | 1.65 | — | — | 260 | — | — | 58.55 | 57.00 | 60.10 | — |
| — | 0.50 | 1.40 | 0.95 | — | — | 270 | — | — | 68.25 | 66.70 | 69.80 | — |
| — | 0.60 | 1.20 | 0.90 | — | — | 280 | — | — | 77.85 | 76.00 | 79.70 | — |
| — | 0.15 | 0.70 | 0.42 | — | — | 290 | 29.2% | -1.00 | 87.85 | 85.80 | 89.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.04 | 30.1% | 300 | 30.1% | -1.00 | 97.95 | 96.00 | 99.90 | — |
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.