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 | |
| — | 41.00 | 43.05 | 42.02 | +0.86 | 32.1% | 165 | 32.1% | -0.14 | 3.26 | 2.72 | 3.80 | — |
| — | 36.80 | 39.15 | 37.98 | +0.83 | 31.2% | 170 | 31.2% | -0.17 | 3.92 | 3.55 | 4.30 | — |
| — | 32.75 | 35.10 | 33.92 | +0.80 | 30.4% | 175 | 30.4% | -0.20 | 4.88 | 4.05 | 5.70 | — |
| — | 29.15 | 31.40 | 30.27 | +0.77 | 29.7% | 180 | 29.7% | -0.24 | 5.90 | 5.20 | 6.60 | — |
| — | 25.95 | 27.80 | 26.88 | +0.73 | 29.0% | 185 | 29.0% | -0.28 | 7.25 | 6.60 | 7.90 | — |
| — | 21.85 | 24.80 | 23.32 | +0.68 | 28.4% | 190 | 28.4% | -0.33 | 8.80 | 8.10 | 9.50 | — |
| — | 19.30 | 20.75 | 20.02 | +0.63 | 27.8% | 195 | 27.8% | -0.38 | 10.35 | 9.80 | 10.90 | — |
| — | 18.20 | 21.00 | 19.60 | +0.62 | 27.7% | 196 | 27.7% | -0.39 | 10.90 | 10.20 | 11.60 | — |
| — | 17.15 | 20.35 | 18.75 | +0.61 | 27.5% | 197 | 27.5% | -0.41 | 11.07 | 10.30 | 11.85 | — |
| — | 16.55 | 19.05 | 17.80 | +0.60 | 27.4% | 198 | 27.4% | -0.42 | 11.62 | 10.85 | 12.40 | — |
| — | 16.35 | 17.75 | 17.05 | +0.58 | 27.2% | 200 | 27.2% | -0.44 | 12.57 | 11.40 | 13.75 | — |
| — | 13.50 | 14.90 | 14.20 | +0.52 | 26.7% | 205 | 26.7% | -0.50 | 14.78 | 14.05 | 15.50 | — |
| — | 10.75 | 12.55 | 11.65 | +0.47 | 26.3% | 210 | 26.3% | -0.56 | 17.32 | 16.55 | 18.10 | — |
| — | 8.55 | 10.40 | 9.47 | +0.41 | 25.9% | 215 | 25.9% | -0.62 | 20.40 | 19.45 | 21.35 | — |
| — | 6.90 | 8.80 | 7.85 | +0.36 | 25.5% | 220 | 25.5% | -0.68 | 23.38 | 22.50 | 24.25 | — |
| — | 5.40 | 6.85 | 6.12 | +0.31 | 25.2% | 225 | 25.2% | -0.74 | 27.23 | 26.20 | 28.25 | — |
| — | 4.30 | 5.30 | 4.80 | +0.26 | 25.0% | 230 | 25.0% | -0.80 | 30.95 | 29.85 | 32.05 | — |
| — | 3.35 | 4.45 | 3.90 | +0.22 | 24.8% | 235 | 24.8% | -0.85 | 35.35 | 34.40 | 36.30 | — |
| — | 2.77 | 3.50 | 3.13 | +0.18 | 24.6% | 240 | 24.6% | -0.90 | 39.75 | 38.80 | 40.70 | — |
| — | 1.80 | 3.00 | 2.40 | +0.15 | 24.5% | 245 | 24.5% | -0.95 | 44.42 | 43.50 | 45.35 | — |
| — | 1.55 | 2.10 | 1.82 | +0.12 | 24.4% | 250 | 24.4% | -0.99 | 49.15 | 47.25 | 51.05 | — |
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.