Spot 201.01
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.25 | 37.95 | 36.60 | +0.96 | 39.4% | 165 | 39.4% | -0.04 | 0.35 | 0.23 | 0.47 | — |
| — | 31.05 | 32.90 | 31.98 | +0.94 | 37.1% | 170 | 37.1% | -0.06 | 0.51 | 0.36 | 0.66 | — |
| — | 25.85 | 27.95 | 26.90 | +0.92 | 34.8% | 175 | 34.8% | -0.08 | 0.73 | 0.54 | 0.92 | — |
| — | 24.00 | 25.45 | 24.73 | +0.90 | 33.7% | 177.5 | 33.7% | -0.10 | 0.80 | 0.67 | 0.93 | — |
| — | 22.10 | 23.35 | 22.73 | +0.88 | 32.6% | 180 | 32.6% | -0.12 | 1.11 | 0.87 | 1.35 | — |
| — | 21.00 | 22.15 | 21.57 | +0.87 | 32.2% | 181 | 32.2% | -0.13 | 1.09 | 0.93 | 1.25 | — |
| — | 20.05 | 21.40 | 20.73 | +0.86 | 31.8% | 182 | 31.8% | -0.14 | 1.16 | 1.02 | 1.30 | — |
| — | 19.55 | 21.00 | 20.27 | +0.86 | 31.6% | 182.5 | 31.6% | -0.14 | 1.30 | 1.05 | 1.55 | — |
| — | 17.90 | 20.55 | 19.23 | +0.85 | 31.4% | 183 | 31.4% | -0.15 | 1.23 | 1.08 | 1.38 | — |
| — | 18.40 | 19.45 | 18.93 | +0.84 | 31.0% | 184 | 31.0% | -0.16 | 1.42 | 1.21 | 1.63 | — |
| — | 17.30 | 18.80 | 18.05 | +0.83 | 30.6% | 185 | 30.6% | -0.17 | 1.51 | 1.30 | 1.72 | — |
| — | 16.35 | 17.75 | 17.05 | +0.82 | 30.2% | 186 | 30.2% | -0.19 | 1.62 | 1.43 | 1.82 | — |
| — | 15.70 | 16.95 | 16.32 | +0.80 | 29.8% | 187 | 29.8% | -0.20 | 1.78 | 1.59 | 1.98 | — |
| — | 15.30 | 16.50 | 15.90 | +0.79 | 29.6% | 187.5 | 29.6% | -0.21 | 1.83 | 1.58 | 2.08 | — |
| — | 14.75 | 16.20 | 15.47 | +0.79 | 29.4% | 188 | 29.4% | -0.22 | 1.93 | 1.68 | 2.17 | — |
| — | 13.95 | 15.55 | 14.75 | +0.77 | 29.1% | 189 | 29.1% | -0.23 | 2.06 | 1.78 | 2.35 | — |
| — | 13.35 | 14.55 | 13.95 | +0.75 | 28.7% | 190 | 28.7% | -0.25 | 2.31 | 2.20 | 2.42 | — |
| — | 12.30 | 13.75 | 13.03 | +0.74 | 28.3% | 191 | 28.3% | -0.27 | 2.48 | 2.24 | 2.71 | — |
| — | 11.60 | 12.90 | 12.25 | +0.72 | 28.0% | 192 | 28.0% | -0.29 | 2.75 | 2.46 | 3.05 | — |
| — | 11.20 | 12.45 | 11.82 | +0.71 | 27.8% | 192.5 | 27.8% | -0.30 | 2.97 | 2.24 | 3.70 | — |
| — | 11.20 | 12.00 | 11.60 | +0.70 | 27.6% | 193 | 27.6% | -0.31 | 3.00 | 2.71 | 3.30 | — |
| — | 10.55 | 11.45 | 11.00 | +0.68 | 27.3% | 194 | 27.3% | -0.33 | 3.17 | 2.95 | 3.40 | — |
| — | 9.20 | 10.55 | 9.88 | +0.65 | 27.0% | 195 | 27.0% | -0.35 | 3.45 | 3.15 | 3.75 | — |
| — | 8.50 | 10.05 | 9.28 | +0.63 | 26.6% | 196 | 26.6% | -0.37 | 3.83 | 3.55 | 4.10 | — |
| — | 7.85 | 9.30 | 8.57 | +0.61 | 26.3% | 197 | 26.3% | -0.40 | 4.50 | 3.85 | 5.15 | — |
| — | 8.00 | 9.05 | 8.53 | +0.60 | 26.1% | 197.5 | 26.1% | -0.41 | 4.62 | 3.50 | 5.75 | — |
| — | 7.35 | 8.65 | 8.00 | +0.58 | 26.0% | 198 | 26.0% | -0.42 | 4.75 | 4.20 | 5.30 | — |
| — | 6.85 | 7.85 | 7.35 | +0.56 | 25.7% | 199 | 25.7% | -0.45 | 4.85 | 4.55 | 5.15 | — |
| — | 6.05 | 7.25 | 6.65 | +0.53 | 25.4% | 200 | 25.4% | -0.47 | 5.30 | 4.95 | 5.65 | — |
| — | 5.30 | 5.85 | 5.58 | +0.47 | 24.7% | 202.5 | 24.7% | -0.54 | 6.33 | 5.95 | 6.70 | — |
| — | 3.85 | 4.60 | 4.22 | +0.40 | 24.1% | 205 | 24.1% | -0.61 | 7.65 | 7.35 | 7.95 | — |
| — | 2.81 | 3.55 | 3.18 | +0.34 | 23.5% | 207.5 | 23.5% | -0.68 | 9.07 | 8.70 | 9.45 | — |
| — | 2.16 | 2.68 | 2.42 | +0.28 | 23.0% | 210 | 23.0% | -0.74 | 11.12 | 10.35 | 11.90 | — |
| — | 1.51 | 2.00 | 1.75 | +0.22 | 22.6% | 212.5 | 22.6% | -0.80 | 12.28 | 11.45 | 13.10 | — |
| — | 1.09 | 1.48 | 1.28 | +0.18 | 22.3% | 215 | 22.3% | -0.85 | 14.88 | 14.25 | 15.50 | — |
| — | 0.73 | 1.06 | 0.90 | +0.14 | 22.0% | 217.5 | 22.0% | -0.89 | 17.18 | 16.30 | 18.05 | — |
| — | 0.40 | 0.91 | 0.66 | +0.11 | 21.9% | 220 | 21.9% | -0.93 | 19.40 | 17.60 | 21.20 | — |
| — | 0.13 | 0.50 | 0.32 | +0.06 | 22.0% | 225 | 22.0% | -0.98 | 24.07 | 21.95 | 26.20 | — |
| — | — | 1.50 | — | +0.04 | 22.6% | 230 | 22.6% | -1.00 | 28.95 | 26.80 | 31.10 | — |
| — | — | 1.63 | — | +0.02 | 23.7% | 235 | 23.7% | -1.00 | 34.30 | 32.25 | 36.35 | — |
| — | — | 1.46 | — | +0.01 | 25.4% | 240 | 25.4% | -1.00 | 39.12 | 36.75 | 41.50 | — |
| — | — | 1.27 | — | +0.01 | 27.6% | 245 | 27.6% | -1.00 | 44.08 | 41.70 | 46.45 | — |
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.