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 | |
| — | 40.70 | 42.70 | 41.70 | +0.90 | 33.9% | 162.5 | 33.9% | -0.10 | 1.75 | 1.47 | 2.04 | — |
| — | 36.40 | 38.25 | 37.33 | +0.88 | 32.7% | 167.5 | 32.7% | -0.12 | 2.18 | 1.88 | 2.48 | — |
| — | 30.35 | 31.55 | 30.95 | +0.83 | 30.9% | 175 | 30.9% | -0.17 | 3.19 | 2.64 | 3.75 | — |
| — | 25.95 | 27.45 | 26.70 | +0.79 | 29.8% | 180 | 29.8% | -0.21 | 3.75 | 3.30 | 4.20 | — |
| — | 22.30 | 23.40 | 22.85 | +0.75 | 28.9% | 185 | 28.9% | -0.26 | 4.97 | 4.30 | 5.65 | — |
| — | 20.55 | 21.70 | 21.12 | +0.72 | 28.4% | 187.5 | 28.4% | -0.29 | 5.62 | 4.90 | 6.35 | — |
| — | 17.65 | 19.95 | 18.80 | +0.69 | 27.9% | 190 | 27.9% | -0.32 | 6.12 | 5.80 | 6.45 | — |
| — | 16.30 | 18.10 | 17.20 | +0.66 | 27.5% | 192.5 | 27.5% | -0.35 | 6.95 | 6.50 | 7.40 | — |
| — | 14.70 | 16.45 | 15.57 | +0.63 | 27.1% | 195 | 27.1% | -0.38 | 7.75 | 7.30 | 8.20 | — |
| — | 13.65 | 14.70 | 14.18 | +0.59 | 26.7% | 197.5 | 26.7% | -0.42 | 8.80 | 8.05 | 9.55 | — |
| — | 12.35 | 13.10 | 12.72 | +0.56 | 26.4% | 200 | 26.4% | -0.45 | 9.70 | 9.15 | 10.25 | — |
| — | 10.50 | 11.85 | 11.18 | +0.52 | 26.0% | 202.5 | 26.0% | -0.49 | 10.72 | 10.30 | 11.15 | — |
| — | 9.65 | 10.45 | 10.05 | +0.49 | 25.7% | 205 | 25.7% | -0.53 | 12.00 | 11.50 | 12.50 | — |
| — | 8.30 | 9.30 | 8.80 | +0.45 | 25.4% | 207.5 | 25.4% | -0.57 | 13.22 | 12.65 | 13.80 | — |
| — | 7.00 | 8.55 | 7.78 | +0.42 | 25.2% | 210 | 25.2% | -0.60 | 14.70 | 14.15 | 15.25 | — |
| — | 6.10 | 7.50 | 6.80 | +0.38 | 24.9% | 212.5 | 24.9% | -0.64 | 16.20 | 15.70 | 16.70 | — |
| — | 4.30 | 5.60 | 4.95 | +0.31 | 24.5% | 217.5 | 24.5% | -0.72 | 19.50 | 19.00 | 20.00 | — |
| — | 3.30 | 4.25 | 3.77 | +0.25 | 24.2% | 222.5 | 24.2% | -0.79 | 23.62 | 22.75 | 24.50 | — |
| — | 2.32 | 2.80 | 2.56 | +0.20 | 23.9% | 227.5 | 23.9% | -0.85 | 27.65 | 26.95 | 28.35 | — |
| — | 1.40 | 1.86 | 1.63 | +0.13 | 23.8% | 235 | 23.8% | -0.93 | 34.55 | 33.70 | 35.40 | — |
| — | 0.84 | 1.39 | 1.11 | +0.10 | 23.8% | 240 | 23.8% | -0.98 | 39.12 | 37.50 | 40.75 | — |
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.