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 | |
| — | 35.65 | 36.95 | 36.30 | +0.99 | 43.6% | 165 | 43.6% | -0.01 | — | — | 0.10 | — |
| — | 30.90 | 31.75 | 31.32 | +0.98 | 41.3% | 170 | 41.3% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 29.20 | 30.70 | 29.95 | +0.98 | 40.7% | 171 | 40.7% | -0.02 | — | — | 0.34 | — |
| — | 28.20 | 29.80 | 29.00 | +0.98 | 40.2% | 172 | 40.2% | -0.02 | — | — | 0.15 | — |
| — | 27.00 | 29.15 | 28.07 | +0.98 | 39.6% | 173 | 39.6% | -0.02 | — | — | 0.33 | — |
| — | 26.20 | 28.05 | 27.12 | +0.98 | 39.0% | 174 | 39.0% | -0.03 | — | — | 0.57 | — |
| — | 25.85 | 27.05 | 26.45 | +0.97 | 38.4% | 175 | 38.4% | -0.03 | 0.08 | 0.04 | 0.12 | — |
| — | 24.25 | 26.05 | 25.15 | +0.97 | 37.7% | 176 | 37.7% | -0.03 | — | — | 0.21 | — |
| — | 23.95 | 24.80 | 24.38 | +0.97 | 37.1% | 177 | 37.1% | -0.03 | 0.12 | 0.09 | 0.16 | — |
| — | 23.00 | 24.35 | 23.68 | +0.97 | 36.8% | 177.5 | 36.8% | -0.03 | 0.14 | 0.09 | 0.18 | — |
| — | 22.95 | 24.05 | 23.50 | +0.96 | 36.4% | 178 | 36.4% | -0.04 | 0.13 | 0.10 | 0.16 | — |
| — | 21.30 | 23.15 | 22.23 | +0.96 | 35.8% | 179 | 35.8% | -0.04 | — | — | 0.27 | — |
| — | 20.75 | 21.95 | 21.35 | +0.96 | 35.1% | 180 | 35.1% | -0.05 | 0.18 | 0.10 | 0.27 | — |
| — | 20.00 | 20.80 | 20.40 | +0.95 | 34.4% | 181 | 34.4% | -0.05 | 0.18 | 0.12 | 0.24 | — |
| — | 18.40 | 20.15 | 19.27 | +0.94 | 33.7% | 182 | 33.7% | -0.06 | 0.23 | 0.14 | 0.32 | — |
| — | 17.90 | 19.50 | 18.70 | +0.94 | 33.4% | 182.5 | 33.4% | -0.06 | 0.34 | 0.10 | 0.58 | — |
| — | 17.85 | 19.05 | 18.45 | +0.94 | 33.1% | 183 | 33.1% | -0.06 | 0.47 | 0.16 | 0.78 | — |
| — | 16.20 | 18.10 | 17.15 | +0.93 | 32.4% | 184 | 32.4% | -0.07 | 0.48 | 0.18 | 0.79 | — |
| — | 16.00 | 17.90 | 16.95 | +0.92 | 31.7% | 185 | 31.7% | -0.08 | 0.32 | 0.26 | 0.38 | — |
| — | 14.90 | 16.25 | 15.57 | +0.91 | 31.1% | 186 | 31.1% | -0.09 | 0.42 | 0.25 | 0.60 | — |
| — | 13.75 | 14.95 | 14.35 | +0.90 | 30.5% | 187 | 30.5% | -0.10 | 0.36 | 0.28 | 0.44 | — |
| — | 13.10 | 15.40 | 14.25 | +0.89 | 30.1% | 187.5 | 30.1% | -0.11 | 0.39 | 0.30 | 0.48 | — |
| — | 12.95 | 14.35 | 13.65 | +0.88 | 29.8% | 188 | 29.8% | -0.12 | 0.41 | 0.34 | 0.49 | — |
| — | 11.45 | 13.40 | 12.43 | +0.87 | 29.2% | 189 | 29.2% | -0.13 | 0.49 | 0.35 | 0.64 | — |
| — | 11.20 | 12.15 | 11.68 | +0.85 | 28.6% | 190 | 28.6% | -0.15 | 0.60 | 0.43 | 0.78 | — |
| — | 10.45 | 11.20 | 10.82 | +0.83 | 28.0% | 191 | 28.0% | -0.17 | 0.60 | 0.48 | 0.72 | — |
| — | 9.50 | 10.35 | 9.93 | +0.81 | 27.5% | 192 | 27.5% | -0.20 | 0.73 | 0.59 | 0.88 | — |
| — | 9.10 | 10.10 | 9.60 | +0.79 | 27.2% | 192.5 | 27.2% | -0.21 | 0.73 | 0.58 | 0.89 | — |
| — | 8.45 | 9.45 | 8.95 | +0.78 | 27.0% | 193 | 27.0% | -0.22 | 0.87 | 0.64 | 1.10 | — |
| — | 7.55 | 8.55 | 8.05 | +0.75 | 26.4% | 194 | 26.4% | -0.25 | 1.02 | 0.81 | 1.23 | — |
| — | 6.85 | 7.95 | 7.40 | +0.72 | 26.0% | 195 | 26.0% | -0.28 | 1.28 | 1.00 | 1.57 | — |
| — | 5.70 | 6.90 | 6.30 | +0.68 | 25.5% | 196 | 25.5% | -0.32 | 1.35 | 1.16 | 1.55 | — |
| — | 5.40 | 6.15 | 5.78 | +0.64 | 25.1% | 197 | 25.1% | -0.36 | 1.54 | 1.34 | 1.75 | — |
| — | 4.80 | 6.05 | 5.42 | +0.62 | 24.9% | 197.5 | 24.9% | -0.38 | 1.77 | 1.51 | 2.04 | — |
| — | 4.55 | 5.40 | 4.97 | +0.60 | 24.7% | 198 | 24.7% | -0.40 | 1.82 | 1.59 | 2.05 | — |
| — | 3.70 | 4.95 | 4.33 | +0.56 | 24.3% | 199 | 24.3% | -0.44 | 2.21 | 1.99 | 2.42 | — |
| — | 3.60 | 4.10 | 3.85 | +0.52 | 23.9% | 200 | 23.9% | -0.49 | 2.62 | 2.40 | 2.84 | — |
| — | 2.32 | 2.80 | 2.56 | +0.40 | 23.2% | 202.5 | 23.2% | -0.60 | 3.92 | 3.50 | 4.35 | — |
| — | 1.33 | 1.69 | 1.51 | +0.30 | 22.6% | 205 | 22.6% | -0.71 | 5.33 | 4.95 | 5.70 | — |
| — | 0.70 | 1.02 | 0.86 | +0.21 | 22.2% | 207.5 | 22.2% | -0.80 | 7.62 | 6.85 | 8.40 | — |
| — | 0.38 | 0.56 | 0.47 | +0.14 | 22.0% | 210 | 22.0% | -0.88 | 9.40 | 8.85 | 9.95 | — |
| — | 0.09 | 0.47 | 0.28 | +0.09 | 21.9% | 212.5 | 21.9% | -0.93 | 11.93 | 11.15 | 12.70 | — |
| — | — | 0.35 | — | +0.06 | 21.8% | 215 | 21.8% | -0.97 | 14.20 | 13.25 | 15.15 | — |
| — | — | 0.81 | — | +0.04 | 21.9% | 217.5 | 21.9% | -0.99 | 16.85 | 15.95 | 17.75 | — |
| — | — | 0.36 | — | +0.02 | 22.2% | 220 | 22.2% | -1.00 | 19.20 | 18.10 | 20.30 | — |
| — | — | 0.68 | — | — | — | 222.5 | — | — | 21.85 | 20.95 | 22.75 | — |
| — | — | 0.34 | — | +0.01 | 22.9% | 225 | 22.9% | -1.00 | 24.32 | 23.40 | 25.25 | — |
| — | — | 0.40 | — | +0.01 | 24.3% | 230 | 24.3% | -1.00 | 29.30 | 28.30 | 30.30 | — |
| — | — | 1.30 | — | +0.00 | 26.3% | 235 | 26.3% | -1.00 | 34.33 | 33.40 | 35.25 | — |
| — | — | 1.03 | — | — | — | 240 | — | — | 39.25 | 38.20 | 40.30 | — |
| — | — | 2.13 | — | — | — | 245 | — | — | 44.23 | 43.15 | 45.30 | — |
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.