Spot 202.11
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.70 | 38.75 | 37.73 | +0.96 | 34.6% | 165 | 34.6% | -0.04 | 0.34 | 0.13 | 0.56 | — |
| — | 32.40 | 34.45 | 33.42 | +0.95 | 33.4% | 170 | 33.4% | -0.05 | 0.34 | 0.23 | 0.45 | — |
| — | 27.35 | 29.55 | 28.45 | +0.92 | 32.1% | 175 | 32.1% | -0.08 | 0.44 | 0.28 | 0.60 | — |
| — | 24.15 | 28.00 | 26.07 | +0.91 | 31.4% | 177.5 | 31.4% | -0.09 | 0.74 | 0.49 | 1.00 | — |
| — | 22.55 | 24.85 | 23.70 | +0.89 | 30.6% | 180 | 30.6% | -0.11 | 0.83 | 0.65 | 1.02 | — |
| — | 21.95 | 24.15 | 23.05 | +0.88 | 30.3% | 181 | 30.3% | -0.12 | 1.01 | 0.58 | 1.45 | — |
| — | 21.05 | 23.20 | 22.12 | +0.87 | 30.0% | 182 | 30.0% | -0.13 | 1.23 | 0.64 | 1.82 | — |
| — | 19.85 | 22.75 | 21.30 | +0.87 | 29.9% | 182.5 | 29.9% | -0.13 | 0.96 | 0.71 | 1.22 | — |
| — | 20.20 | 22.20 | 21.20 | +0.86 | 29.7% | 183 | 29.7% | -0.14 | 0.98 | 0.70 | 1.26 | — |
| — | 19.10 | 20.50 | 19.80 | +0.85 | 29.4% | 184 | 29.4% | -0.15 | 1.03 | 0.76 | 1.30 | — |
| — | 18.25 | 20.55 | 19.40 | +0.84 | 29.1% | 185 | 29.1% | -0.16 | 1.26 | 0.95 | 1.58 | — |
| — | 16.75 | 19.05 | 17.90 | +0.83 | 28.8% | 186 | 28.8% | -0.17 | 1.44 | 1.05 | 1.83 | — |
| — | 16.35 | 19.15 | 17.75 | +0.81 | 28.5% | 187 | 28.5% | -0.19 | 1.42 | 1.21 | 1.63 | — |
| — | 16.15 | 18.15 | 17.15 | +0.81 | 28.4% | 187.5 | 28.4% | -0.19 | 1.46 | 1.21 | 1.70 | — |
| — | 15.75 | 17.55 | 16.65 | +0.80 | 28.2% | 188 | 28.2% | -0.20 | 1.77 | 0.96 | 2.59 | — |
| — | 13.95 | 16.90 | 15.43 | +0.78 | 27.9% | 189 | 27.9% | -0.22 | 1.66 | 1.38 | 1.94 | — |
| — | 13.90 | 15.65 | 14.78 | +0.77 | 27.6% | 190 | 27.6% | -0.23 | 1.69 | 1.38 | 1.99 | — |
| — | 12.25 | 15.15 | 13.70 | +0.75 | 27.3% | 191 | 27.3% | -0.25 | 2.02 | 1.06 | 2.98 | — |
| — | 12.50 | 14.40 | 13.45 | +0.73 | 27.0% | 192 | 27.0% | -0.27 | 2.21 | 0.26 | 4.15 | — |
| — | 11.70 | 14.00 | 12.85 | +0.72 | 26.8% | 192.5 | 26.8% | -0.28 | 2.44 | 1.91 | 2.96 | — |
| — | 11.65 | 12.90 | 12.28 | +0.72 | 26.7% | 193 | 26.7% | -0.29 | 2.25 | 2.06 | 2.44 | — |
| — | 10.80 | 12.60 | 11.70 | +0.70 | 26.4% | 194 | 26.4% | -0.31 | 2.92 | 1.99 | 3.85 | — |
| — | 10.00 | 11.30 | 10.65 | +0.68 | 26.1% | 195 | 26.1% | -0.33 | 2.98 | 2.46 | 3.50 | — |
| — | 8.60 | 11.15 | 9.88 | +0.65 | 25.8% | 196 | 25.8% | -0.35 | 3.17 | 2.75 | 3.60 | — |
| — | 8.15 | 10.45 | 9.30 | +0.63 | 25.6% | 197 | 25.6% | -0.37 | 3.25 | 3.00 | 3.50 | — |
| — | 7.40 | 10.10 | 8.75 | +0.62 | 25.4% | 197.5 | 25.4% | -0.38 | 3.23 | 2.42 | 4.05 | — |
| — | 7.30 | 9.25 | 8.28 | +0.61 | 25.3% | 198 | 25.3% | -0.40 | 3.70 | 3.35 | 4.05 | — |
| — | 7.35 | 9.10 | 8.22 | +0.58 | 25.0% | 199 | 25.0% | -0.42 | 3.90 | 3.55 | 4.25 | — |
| — | 6.75 | 7.80 | 7.28 | +0.56 | 24.8% | 200 | 24.8% | -0.45 | 4.65 | 3.95 | 5.35 | — |
| — | 5.00 | 6.40 | 5.70 | +0.49 | 24.1% | 202.5 | 24.1% | -0.52 | 5.47 | 5.05 | 5.90 | — |
| — | 4.05 | 5.10 | 4.58 | +0.42 | 23.6% | 205 | 23.6% | -0.59 | 7.08 | 5.90 | 8.25 | — |
| — | 2.88 | 3.85 | 3.37 | +0.35 | 23.1% | 207.5 | 23.1% | -0.66 | 8.18 | 7.50 | 8.85 | — |
| — | 2.30 | 2.89 | 2.60 | +0.29 | 22.6% | 210 | 22.6% | -0.73 | 9.78 | 9.10 | 10.45 | — |
| — | 1.50 | 2.26 | 1.88 | +0.22 | 22.3% | 212.5 | 22.3% | -0.80 | 11.70 | 10.25 | 13.15 | — |
| — | 0.92 | 1.56 | 1.24 | +0.17 | 22.0% | 215 | 22.0% | -0.85 | 13.55 | 12.25 | 14.85 | — |
| — | 0.65 | 1.49 | 1.07 | +0.13 | 21.8% | 217.5 | 21.8% | -0.90 | 15.68 | 13.80 | 17.55 | — |
| — | 0.47 | 0.83 | 0.65 | +0.09 | 21.7% | 220 | 21.7% | -0.94 | 17.93 | 16.90 | 18.95 | — |
| — | 0.09 | 0.82 | 0.46 | +0.05 | 21.8% | 225 | 21.8% | -1.00 | 22.82 | 20.85 | 24.80 | — |
| — | — | 2.30 | — | +0.03 | 22.4% | 230 | 22.4% | -1.00 | 27.82 | 25.65 | 30.00 | — |
| — | — | 1.31 | — | +0.02 | 23.6% | 235 | 23.6% | -1.00 | 32.90 | 30.70 | 35.10 | — |
| — | — | 1.26 | — | +0.01 | 25.3% | 240 | 25.3% | -1.00 | 37.98 | 35.95 | 40.00 | — |
| — | — | 1.25 | — | +0.01 | 27.7% | 245 | 27.7% | -1.00 | 42.67 | 41.15 | 44.20 | — |
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.