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 | |
| — | 35.70 | 38.65 | 37.17 | +1.00 | 49.8% | 165 | 49.8% | -0.00 | — | — | 0.27 | — |
| — | 31.85 | 35.15 | 33.50 | +1.00 | 47.5% | 169 | 47.5% | -0.00 | — | — | 2.13 | — |
| — | 30.85 | 33.70 | 32.27 | +1.00 | 46.7% | 170 | 46.7% | -0.00 | — | — | 0.02 | — |
| — | 29.95 | 32.50 | 31.23 | +1.00 | 46.0% | 171 | 46.0% | -0.00 | — | — | 0.02 | — |
| — | 28.70 | 31.35 | 30.02 | +1.00 | 45.4% | 172 | 45.4% | -0.00 | — | — | 0.02 | — |
| — | 28.25 | 30.90 | 29.57 | +1.00 | 45.1% | 172.5 | — | — | — | — | 0.02 | — |
| — | 27.95 | 30.50 | 29.23 | — | — | 173 | — | — | — | — | 0.02 | — |
| — | 26.95 | 29.60 | 28.27 | — | — | 174 | 44.5% | -0.01 | — | — | 0.02 | — |
| — | 25.95 | 28.50 | 27.23 | +0.99 | 44.2% | 175 | 44.2% | -0.01 | — | — | 0.02 | — |
| — | 25.05 | 27.30 | 26.18 | +0.99 | 44.0% | 176 | 44.0% | -0.01 | — | — | 0.02 | — |
| — | 24.05 | 27.15 | 25.60 | — | — | 177 | — | — | — | — | 0.02 | — |
| — | 23.45 | 26.55 | 25.00 | +0.99 | 43.3% | 177.5 | — | — | — | — | 0.02 | — |
| — | 22.55 | 24.90 | 23.73 | +0.99 | 43.0% | 178 | — | — | — | — | 0.02 | — |
| — | 22.05 | 24.30 | 23.18 | — | — | 179 | 42.2% | -0.01 | — | — | 0.29 | — |
| — | 21.00 | 23.55 | 22.27 | — | — | 180 | 41.5% | -0.01 | — | — | 0.02 | — |
| — | 20.10 | 22.50 | 21.30 | +0.99 | 40.8% | 181 | 40.8% | -0.01 | — | — | 0.34 | — |
| — | 19.10 | 21.90 | 20.50 | — | — | 182 | 40.1% | -0.01 | — | — | 0.27 | — |
| — | 18.45 | 21.00 | 19.73 | — | — | 182.5 | — | — | — | — | 0.44 | — |
| — | 17.95 | 20.50 | 19.23 | +0.99 | 39.5% | 183 | — | — | — | — | 1.03 | — |
| — | 17.15 | 20.20 | 18.68 | +0.99 | 38.8% | 184 | 38.8% | -0.01 | — | — | 0.05 | — |
| — | 15.70 | 19.20 | 17.45 | +0.98 | 38.1% | 185 | — | — | 0.38 | 0.01 | 0.75 | — |
| — | 14.90 | 18.20 | 16.55 | — | — | 186 | 37.3% | -0.02 | — | — | 0.07 | — |
| — | 13.40 | 17.20 | 15.30 | — | — | 187 | 36.4% | -0.02 | — | — | 0.31 | — |
| — | 14.00 | 15.90 | 14.95 | — | — | 187.5 | 36.0% | -0.03 | — | — | 1.01 | — |
| — | 12.40 | 15.15 | 13.78 | +0.97 | 35.5% | 188 | 35.5% | -0.03 | — | — | 0.08 | — |
| — | 12.40 | 15.20 | 13.80 | +0.97 | 34.4% | 189 | 34.4% | -0.04 | — | — | 0.28 | — |
| — | 11.60 | 12.95 | 12.28 | +0.96 | 33.2% | 190 | 33.2% | -0.04 | 0.05 | 0.01 | 0.09 | — |
| — | 9.80 | 12.60 | 11.20 | +0.95 | 31.9% | 191 | 31.9% | -0.05 | — | — | 0.30 | — |
| — | 9.45 | 10.95 | 10.20 | +0.93 | 30.6% | 192 | 30.6% | -0.07 | 0.09 | 0.03 | 0.14 | — |
| — | 8.60 | 11.30 | 9.95 | +0.93 | 29.9% | 192.5 | 29.9% | -0.07 | 0.17 | 0.05 | 0.29 | — |
| — | 8.00 | 10.45 | 9.22 | +0.92 | 29.2% | 193 | 29.2% | -0.08 | — | — | 0.30 | — |
| — | 7.45 | 9.10 | 8.28 | +0.90 | 27.8% | 194 | 27.8% | -0.10 | 0.14 | 0.05 | 0.22 | — |
| — | 6.85 | 8.00 | 7.42 | +0.87 | 26.5% | 195 | 26.5% | -0.13 | 0.15 | 0.05 | 0.25 | — |
| — | 5.85 | 7.05 | 6.45 | +0.83 | 25.4% | 196 | 25.4% | -0.17 | 0.16 | 0.10 | 0.22 | — |
| — | 4.90 | 6.10 | 5.50 | +0.78 | 24.4% | 197 | 24.4% | -0.22 | 0.22 | 0.11 | 0.33 | — |
| — | 4.20 | 6.10 | 5.15 | +0.76 | 23.9% | 197.5 | 23.9% | -0.24 | 0.31 | 0.14 | 0.48 | — |
| — | 3.70 | 4.75 | 4.22 | +0.73 | 23.5% | 198 | 23.5% | -0.27 | 0.30 | 0.21 | 0.39 | — |
| — | 3.15 | 4.35 | 3.75 | +0.67 | 22.9% | 199 | 22.9% | -0.33 | 0.51 | 0.33 | 0.68 | — |
| — | 2.63 | 3.45 | 3.04 | +0.59 | 22.4% | 200 | 22.4% | -0.42 | 0.70 | 0.48 | 0.92 | — |
| — | 1.10 | 1.81 | 1.46 | +0.38 | 21.6% | 202.5 | 21.6% | -0.62 | 1.52 | 1.19 | 1.85 | — |
| — | 0.30 | 0.55 | 0.42 | +0.19 | 21.3% | 205 | 21.3% | -0.81 | 3.25 | 2.65 | 3.85 | — |
| — | 0.07 | 0.27 | 0.17 | +0.07 | 21.2% | 207.5 | 21.2% | -0.94 | 5.42 | 4.70 | 6.15 | — |
| — | — | 0.07 | — | +0.02 | 20.9% | 210 | 20.9% | -0.99 | 7.83 | 7.00 | 8.65 | — |
| — | — | 0.03 | — | +0.00 | 20.5% | 212.5 | 20.5% | -1.00 | 10.82 | 9.35 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 20.0% | 215 | 20.0% | -1.00 | 12.95 | 11.50 | 14.40 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 217.5 | 19.5% | -1.00 | 15.32 | 13.45 | 17.20 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 220 | 19.3% | -1.00 | 17.48 | 16.25 | 18.70 | — |
| — | — | 0.01 | — | — | — | 222.5 | — | — | 20.35 | 18.45 | 22.25 | — |
| — | — | 0.01 | — | — | — | 225 | 19.7% | -1.00 | 22.80 | 20.95 | 24.65 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 230 | 21.5% | -1.00 | 27.82 | 25.95 | 29.70 | — |
| — | — | 0.01 | — | +0.00 | 24.9% | 235 | 24.9% | -1.00 | 32.88 | 30.95 | 34.80 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 240 | 30.1% | -1.00 | 37.88 | 35.95 | 39.80 | — |
| — | — | 0.01 | — | +0.00 | 37.3% | 245 | 37.3% | -1.00 | 42.88 | 40.95 | 44.80 | — |
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.