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 | 38.90 | 37.50 | — | — | 165 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 31.50 | 34.10 | 32.80 | — | — | 170 | — | — | 0.53 | 0.30 | 0.75 | — |
| — | 26.50 | 29.50 | 28.00 | — | — | 175 | — | — | 0.65 | 0.40 | 0.90 | — |
| — | 22.30 | 24.10 | 23.20 | +0.90 | 31.9% | 180 | 31.9% | -0.10 | 1.00 | 0.90 | 1.10 | — |
| — | 19.90 | 22.60 | 21.25 | +0.87 | 31.5% | 182.5 | — | — | 1.55 | 1.10 | 2.00 | — |
| — | 17.60 | 19.20 | 18.40 | +0.84 | 31.2% | 185 | — | — | 1.70 | 1.55 | 1.85 | — |
| — | 15.80 | 17.60 | 16.70 | — | — | 187.5 | — | — | 2.12 | 1.80 | 2.45 | — |
| — | 13.90 | 15.80 | 14.85 | +0.76 | 30.6% | 190 | — | — | 2.67 | 2.35 | 3.00 | — |
| — | 12.50 | 14.00 | 13.25 | — | — | 192.5 | 30.4% | -0.29 | 3.30 | 3.00 | 3.60 | — |
| — | 10.80 | 12.30 | 11.55 | — | — | 195 | 30.2% | -0.34 | 4.15 | 3.80 | 4.50 | — |
| — | 8.90 | 10.00 | 9.45 | +0.62 | 30.0% | 197.5 | — | — | 5.45 | 4.80 | 6.10 | — |
| — | 7.80 | 8.30 | 8.05 | — | — | 200 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 6.50 | 8.20 | 7.35 | +0.51 | 29.8% | 202.5 | — | — | 7.40 | 6.80 | 8.00 | — |
| — | 5.20 | 6.80 | 6.00 | — | — | 205 | — | — | 8.80 | 8.10 | 9.50 | — |
| — | 3.60 | 5.30 | 4.45 | +0.40 | 29.6% | 207.5 | 29.6% | -0.61 | 10.30 | 9.70 | 10.90 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 210 | — | — | 11.85 | 11.00 | 12.70 | — |
| — | 2.70 | 3.60 | 3.15 | +0.30 | 29.6% | 212.5 | — | — | 13.80 | 13.00 | 14.60 | — |
| — | 1.90 | 2.85 | 2.38 | — | — | 215 | — | — | 15.70 | 14.20 | 17.20 | — |
| — | 1.15 | 2.75 | 1.95 | — | — | 217.5 | — | — | 17.20 | 16.20 | 18.20 | — |
| — | 1.45 | 1.60 | 1.52 | — | — | 220 | — | — | 19.50 | 18.00 | 21.00 | — |
| — | 0.40 | 1.95 | 1.18 | — | — | 222.5 | — | — | 21.50 | 20.20 | 22.80 | — |
| — | 0.50 | 1.25 | 0.88 | — | — | 225 | — | — | 23.80 | 22.50 | 25.10 | — |
| — | 0.60 | 1.20 | 0.90 | — | — | 227.5 | — | — | 26.85 | 25.70 | 28.00 | — |
| — | 0.45 | 1.00 | 0.72 | — | — | 230 | — | — | 29.15 | 28.00 | 30.30 | — |
| — | 0.20 | 0.80 | 0.50 | — | — | 235 | — | — | 33.60 | 32.10 | 35.10 | — |
| — | 0.20 | 0.35 | 0.28 | — | — | 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.