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 | |
| — | 36.10 | 38.40 | 37.25 | +0.99 | 48.3% | 165 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 30.60 | 33.40 | 32.00 | — | — | 170 | 46.6% | -0.02 | — | — | 0.70 | — |
| — | 25.90 | 28.60 | 27.25 | — | — | 175 | — | — | 0.25 | 0.20 | 0.30 | — |
| — | 23.10 | 26.10 | 24.60 | — | — | 177.5 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 20.90 | 23.80 | 22.35 | — | — | 180 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 18.60 | 21.40 | 20.00 | +0.92 | 42.7% | 182.5 | 42.7% | -0.08 | 0.62 | 0.45 | 0.80 | — |
| — | 16.60 | 19.10 | 17.85 | +0.89 | 42.0% | 185 | 42.0% | -0.12 | 0.72 | 0.35 | 1.10 | — |
| — | 13.80 | 16.20 | 15.00 | +0.85 | 41.3% | 187.5 | 41.3% | -0.15 | 1.02 | 0.85 | 1.20 | — |
| — | 12.00 | 13.80 | 12.90 | +0.81 | 40.8% | 190 | 40.8% | -0.20 | 1.55 | 1.10 | 2.00 | — |
| — | 10.30 | 12.10 | 11.20 | — | — | 192.5 | 40.3% | -0.25 | 1.98 | 1.75 | 2.20 | — |
| — | 8.60 | 10.10 | 9.35 | — | — | 195 | — | — | 2.77 | 2.25 | 3.30 | — |
| — | 6.80 | 8.20 | 7.50 | +0.63 | 39.5% | 197.5 | 39.5% | -0.37 | 3.70 | 3.10 | 4.30 | — |
| — | 5.80 | 6.40 | 6.10 | +0.55 | 39.3% | 200 | 39.3% | -0.44 | 4.55 | 4.10 | 5.00 | — |
| — | 4.50 | 5.80 | 5.15 | +0.48 | 39.1% | 202.5 | 39.1% | -0.52 | 5.80 | 5.40 | 6.20 | — |
| — | 2.70 | 5.10 | 3.90 | +0.41 | 39.0% | 205 | 39.0% | -0.59 | 7.35 | 6.80 | 7.90 | — |
| — | 2.50 | 4.20 | 3.35 | +0.34 | 38.9% | 207.5 | 38.9% | -0.66 | 9.00 | 8.30 | 9.70 | — |
| — | 1.95 | 2.95 | 2.45 | +0.28 | 38.9% | 210 | 38.9% | -0.72 | 10.65 | 10.00 | 11.30 | — |
| — | 1.35 | 2.40 | 1.88 | +0.23 | 39.0% | 212.5 | 39.0% | -0.78 | 12.50 | 11.40 | 13.60 | — |
| — | 1.05 | 1.45 | 1.25 | +0.17 | 39.1% | 215 | 39.1% | -0.83 | 15.10 | 14.10 | 16.10 | — |
| — | 0.55 | 1.25 | 0.90 | +0.13 | 39.3% | 217.5 | 39.3% | -0.87 | 16.55 | 15.40 | 17.70 | — |
| — | 0.15 | 1.05 | 0.60 | +0.11 | 39.6% | 220 | 39.6% | -0.90 | 18.65 | 17.40 | 19.90 | — |
| — | 0.25 | 0.95 | 0.60 | +0.08 | 39.9% | 222.5 | — | — | 21.55 | 19.80 | 23.30 | — |
| — | 0.15 | 0.90 | 0.53 | — | — | 225 | — | — | 23.85 | 22.20 | 25.50 | — |
| — | — | 0.85 | — | — | — | 227.5 | — | — | 26.35 | 25.40 | 27.30 | — |
| — | — | 0.60 | — | — | — | 230 | — | — | 28.65 | 27.10 | 30.20 | — |
| — | — | 2.25 | — | — | — | 235 | — | — | 33.40 | 32.00 | 34.80 | — |
| — | — | 1.90 | — | — | — | 240 | — | — | 38.55 | 37.00 | 40.10 | — |
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.