Spot 201.25
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 40.70 | 39.25 | +1.00 | 48.4% | 162.5 | 48.4% | -0.00 | — | — | 2.15 | — |
| — | 35.30 | 38.20 | 36.75 | +1.00 | 49.3% | 165 | 49.3% | -0.00 | — | — | 2.10 | — |
| — | 32.80 | 35.70 | 34.25 | +1.00 | 50.4% | 167.5 | 50.4% | -0.00 | — | — | 2.15 | — |
| — | 30.70 | 33.20 | 31.95 | +1.00 | 51.6% | 170 | 51.6% | -0.00 | — | — | 2.05 | — |
| — | 27.90 | 30.70 | 29.30 | +1.00 | 52.8% | 172.5 | 52.8% | -0.00 | — | — | 2.15 | — |
| — | 25.20 | 28.20 | 26.70 | — | — | 175 | 53.8% | -0.01 | — | — | 0.95 | — |
| — | 23.10 | 25.80 | 24.45 | — | — | 177.5 | 54.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 20.80 | 23.30 | 22.05 | +0.97 | 55.0% | 180 | 55.0% | -0.03 | — | — | 0.25 | — |
| — | 18.20 | 20.90 | 19.55 | +0.96 | 55.0% | 182.5 | 55.0% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 16.00 | 17.80 | 16.90 | +0.93 | 54.7% | 185 | — | — | 0.38 | 0.30 | 0.45 | — |
| — | 13.70 | 15.50 | 14.60 | +0.90 | 54.2% | 187.5 | 54.2% | -0.10 | 0.65 | 0.50 | 0.80 | — |
| — | 11.10 | 13.30 | 12.20 | — | — | 190 | 53.7% | -0.15 | 0.82 | 0.65 | 1.00 | — |
| — | 9.20 | 11.10 | 10.15 | +0.79 | 53.1% | 192.5 | 53.1% | -0.21 | 1.15 | 1.00 | 1.30 | — |
| — | 7.60 | 9.30 | 8.45 | +0.72 | 52.6% | 195 | 52.6% | -0.28 | 1.82 | 1.60 | 2.05 | — |
| — | 5.80 | 7.70 | 6.75 | +0.64 | 52.3% | 197.5 | 52.3% | -0.36 | 2.55 | 1.40 | 3.70 | — |
| — | 4.80 | 5.30 | 5.05 | +0.55 | 52.0% | 200 | 52.0% | -0.45 | 3.80 | 3.30 | 4.30 | — |
| — | 3.50 | 3.90 | 3.70 | +0.46 | 51.8% | 202.5 | 51.8% | -0.54 | 4.90 | 4.50 | 5.30 | — |
| — | 2.30 | 3.10 | 2.70 | +0.37 | 51.6% | 205 | 51.6% | -0.63 | 6.45 | 5.90 | 7.00 | — |
| — | 1.95 | 2.30 | 2.12 | +0.29 | 51.4% | 207.5 | 51.4% | -0.71 | 8.30 | 7.60 | 9.00 | — |
| — | 0.75 | 1.75 | 1.25 | +0.22 | 51.2% | 210 | 51.2% | -0.79 | 9.90 | 9.30 | 10.50 | — |
| — | 0.85 | 1.35 | 1.10 | +0.16 | 51.0% | 212.5 | 51.0% | -0.85 | 12.00 | 11.00 | 13.00 | — |
| — | 0.35 | 0.90 | 0.62 | +0.11 | 50.7% | 215 | 50.7% | -0.89 | 14.45 | 14.00 | 14.90 | — |
| — | 0.25 | 0.60 | 0.42 | +0.07 | 50.5% | 217.5 | 50.5% | -0.93 | 16.90 | 15.60 | 18.20 | — |
| — | 0.15 | 0.45 | 0.30 | +0.05 | 50.2% | 220 | 50.2% | -0.96 | 19.15 | 17.90 | 20.40 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 49.8% | 222.5 | 49.8% | -0.98 | 21.65 | 20.30 | 23.00 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 225 | — | — | 23.60 | 22.00 | 25.20 | — |
| — | — | 2.15 | — | +0.01 | 49.2% | 227.5 | 49.2% | -1.00 | 26.10 | 24.50 | 27.70 | — |
| — | — | 0.10 | — | — | — | 230 | 48.9% | -1.00 | 28.50 | 27.00 | 30.00 | — |
| — | — | 1.35 | — | +0.00 | 48.6% | 232.5 | 48.6% | -1.00 | 31.35 | 30.20 | 32.50 | — |
| — | — | 0.35 | — | +0.00 | 48.2% | 235 | — | — | 33.70 | 32.70 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 47.6% | 240 | 47.6% | -1.00 | 38.80 | 37.70 | 39.90 | — |
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.