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 | |
| — | 34.70 | 36.90 | 35.80 | +1.00 | 72.6% | 165 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 30.70 | 32.85 | 31.77 | +0.99 | 65.0% | 169 | 65.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 30.60 | 31.95 | 31.27 | +0.99 | 62.9% | 170 | 62.9% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 29.40 | 30.90 | 30.15 | +0.99 | 60.9% | 171 | 60.9% | -0.01 | — | — | 0.35 | — |
| — | 28.35 | 30.55 | 29.45 | +0.99 | 58.8% | 172 | 58.8% | -0.01 | — | — | 0.23 | — |
| — | 27.90 | 29.35 | 28.62 | +0.99 | 57.8% | 172.5 | 57.8% | -0.01 | — | — | 0.29 | — |
| — | 27.45 | 28.90 | 28.18 | +0.99 | 56.8% | 173 | 56.8% | -0.01 | — | — | 0.42 | — |
| — | 26.40 | 27.90 | 27.15 | +0.99 | 54.9% | 174 | 54.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 25.50 | 26.80 | 26.15 | +0.99 | 53.0% | 175 | 53.0% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 24.60 | 25.85 | 25.23 | +0.99 | 51.2% | 176 | 51.2% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 23.60 | 25.50 | 24.55 | +0.99 | 49.5% | 177 | 49.5% | -0.01 | — | — | 0.43 | — |
| — | 23.05 | 24.25 | 23.65 | +0.99 | 48.6% | 177.5 | 48.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 22.60 | 23.70 | 23.15 | +0.99 | 47.8% | 178 | 47.8% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 21.40 | 22.85 | 22.12 | +0.99 | 46.2% | 179 | 46.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.55 | 21.75 | 21.15 | +0.98 | 44.7% | 180 | 44.7% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 18.55 | 21.30 | 19.93 | +0.98 | 43.2% | 181 | 43.2% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 18.65 | 19.85 | 19.25 | +0.98 | 41.8% | 182 | 41.8% | -0.02 | — | — | 0.24 | — |
| — | 17.90 | 19.35 | 18.62 | +0.98 | 41.1% | 182.5 | 41.1% | -0.02 | — | — | 0.11 | — |
| — | 17.40 | 18.90 | 18.15 | +0.98 | 40.4% | 183 | 40.4% | -0.02 | — | — | 0.12 | — |
| — | 16.35 | 17.60 | 16.98 | +0.97 | 39.1% | 184 | 39.1% | -0.03 | — | — | 0.26 | — |
| — | 15.55 | 16.80 | 16.18 | +0.97 | 37.9% | 185 | 37.9% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 14.60 | 15.90 | 15.25 | +0.96 | 36.6% | 186 | 36.6% | -0.04 | — | — | 0.12 | — |
| — | 13.50 | 14.85 | 14.18 | +0.95 | 35.4% | 187 | 35.4% | -0.05 | — | — | 0.13 | — |
| — | 12.90 | 14.15 | 13.53 | +0.95 | 34.8% | 187.5 | 34.8% | -0.05 | — | — | 0.31 | — |
| — | 12.55 | 13.85 | 13.20 | +0.95 | 34.3% | 188 | 34.3% | -0.06 | 0.08 | 0.05 | 0.11 | — |
| — | 11.55 | 12.80 | 12.18 | +0.93 | 33.1% | 189 | 33.1% | -0.07 | 0.07 | 0.06 | 0.09 | — |
| — | 10.75 | 11.90 | 11.32 | +0.92 | 32.1% | 190 | 32.1% | -0.08 | 0.14 | 0.08 | 0.21 | — |
| — | 9.70 | 11.05 | 10.38 | +0.91 | 31.0% | 191 | 31.0% | -0.09 | 0.12 | 0.02 | 0.21 | — |
| — | 8.70 | 9.85 | 9.28 | +0.89 | 30.1% | 192 | 30.1% | -0.11 | 0.17 | 0.11 | 0.23 | — |
| — | 8.20 | 9.55 | 8.88 | +0.87 | 29.6% | 192.5 | 29.6% | -0.13 | 0.18 | 0.10 | 0.26 | — |
| — | 7.85 | 8.95 | 8.40 | +0.86 | 29.1% | 193 | 29.1% | -0.14 | 0.18 | 0.03 | 0.33 | — |
| — | 6.60 | 7.90 | 7.25 | +0.83 | 28.2% | 194 | 28.2% | -0.17 | 0.30 | 0.19 | 0.42 | — |
| — | 5.60 | 6.90 | 6.25 | +0.79 | 27.3% | 195 | 27.3% | -0.21 | 0.37 | 0.26 | 0.48 | — |
| — | 5.15 | 5.95 | 5.55 | +0.75 | 26.4% | 196 | 26.4% | -0.25 | 0.48 | 0.37 | 0.59 | — |
| — | 4.35 | 5.00 | 4.67 | +0.70 | 25.6% | 197 | 25.6% | -0.31 | 0.70 | 0.51 | 0.90 | — |
| — | 3.55 | 4.70 | 4.12 | +0.66 | 25.2% | 197.5 | 25.2% | -0.34 | 0.77 | 0.54 | 1.00 | — |
| — | 3.60 | 4.25 | 3.92 | +0.63 | 24.9% | 198 | 24.9% | -0.37 | 0.81 | 0.69 | 0.93 | — |
| — | 2.75 | 3.65 | 3.20 | +0.57 | 24.2% | 199 | 24.2% | -0.43 | 1.10 | 0.95 | 1.25 | — |
| — | 2.12 | 2.91 | 2.52 | +0.50 | 23.6% | 200 | 23.6% | -0.50 | 1.40 | 1.18 | 1.61 | — |
| — | 1.00 | 1.30 | 1.15 | +0.33 | 22.3% | 202.5 | 22.3% | -0.67 | 2.63 | 2.36 | 2.91 | — |
| — | 0.45 | 0.50 | 0.47 | +0.20 | 21.4% | 205 | 21.4% | -0.81 | 4.50 | 4.00 | 5.00 | — |
| — | 0.05 | 0.17 | 0.11 | +0.10 | 20.8% | 207.5 | 20.8% | -0.91 | 6.75 | 6.05 | 7.45 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 20.2% | 210 | 20.2% | -0.97 | 9.38 | 8.35 | 10.40 | — |
| — | — | 0.02 | — | +0.02 | 19.6% | 212.5 | 19.6% | -1.00 | 11.75 | 10.80 | 12.70 | — |
| — | — | 0.01 | — | +0.01 | 19.1% | 215 | 19.1% | -1.00 | 14.25 | 13.30 | 15.20 | — |
| — | — | 0.20 | — | — | — | 217.5 | — | — | 16.88 | 16.00 | 17.75 | — |
| — | — | 0.50 | — | +0.00 | 18.7% | 220 | — | — | 19.43 | 18.50 | 20.35 | — |
| — | — | 0.31 | — | — | — | 222.5 | — | — | 21.93 | 21.05 | 22.80 | — |
| — | — | 1.08 | — | — | — | 225 | — | — | 24.40 | 23.50 | 25.30 | — |
| — | — | 0.93 | — | — | — | 230 | 21.5% | -1.00 | 29.40 | 28.40 | 30.40 | — |
| — | — | 0.05 | — | — | — | 235 | — | — | 34.27 | 33.20 | 35.35 | — |
| — | — | 1.41 | — | +0.00 | 30.5% | 240 | — | — | 39.33 | 38.30 | 40.35 | — |
| — | — | 0.24 | — | +0.00 | 37.8% | 245 | 37.8% | -1.00 | 44.08 | 42.75 | 45.40 | — |
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.