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 | |
| — | 36.65 | 38.10 | 37.38 | +1.00 | 47.0% | 165 | 47.0% | -0.00 | — | — | 0.22 | — |
| — | 31.90 | 33.10 | 32.50 | +0.99 | 42.7% | 170 | 42.7% | -0.01 | — | — | 0.08 | — |
| — | 30.10 | 33.30 | 31.70 | +0.99 | 41.8% | 171 | 41.8% | -0.01 | — | — | 0.38 | — |
| — | 29.10 | 32.30 | 30.70 | +0.99 | 40.8% | 172 | 40.8% | -0.01 | — | — | 2.03 | — |
| — | 27.65 | 31.35 | 29.50 | +0.99 | 39.9% | 173 | 39.9% | -0.01 | — | — | 1.73 | — |
| — | 27.20 | 29.85 | 28.52 | +0.99 | 39.0% | 174 | 39.0% | -0.01 | — | — | 1.05 | — |
| — | 25.90 | 28.05 | 26.98 | +0.98 | 38.1% | 175 | 38.1% | -0.02 | — | — | 0.25 | — |
| — | 24.60 | 28.35 | 26.48 | +0.98 | 37.3% | 176 | 37.3% | -0.02 | — | — | 1.36 | — |
| — | 24.85 | 27.00 | 25.93 | +0.98 | 36.4% | 177 | 36.4% | -0.02 | 0.27 | 0.05 | 0.49 | — |
| — | 23.50 | 26.95 | 25.23 | +0.98 | 36.0% | 177.5 | 36.0% | -0.02 | — | — | 1.10 | — |
| — | 22.45 | 25.10 | 23.77 | +0.98 | 35.5% | 178 | 35.5% | -0.02 | — | — | 1.45 | — |
| — | 21.55 | 25.35 | 23.45 | +0.97 | 34.7% | 179 | 34.7% | -0.03 | — | — | 0.72 | — |
| — | 21.65 | 23.10 | 22.38 | +0.97 | 33.9% | 180 | 33.9% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 19.50 | 22.55 | 21.02 | +0.97 | 33.1% | 181 | 33.1% | -0.03 | 0.28 | 0.03 | 0.53 | — |
| — | 19.55 | 21.70 | 20.62 | +0.96 | 32.3% | 182 | 32.3% | -0.04 | — | — | 0.18 | — |
| — | 19.25 | 21.25 | 20.25 | +0.96 | 31.9% | 182.5 | 31.9% | -0.04 | 0.10 | 0.02 | 0.19 | — |
| — | 18.00 | 21.35 | 19.68 | +0.96 | 31.6% | 183 | 31.6% | -0.04 | 0.14 | 0.06 | 0.22 | — |
| — | 17.40 | 20.00 | 18.70 | +0.95 | 30.8% | 184 | 30.8% | -0.05 | — | — | 0.66 | — |
| — | 16.40 | 19.00 | 17.70 | +0.94 | 30.1% | 185 | 30.1% | -0.06 | — | — | 0.37 | — |
| — | 15.25 | 17.95 | 16.60 | +0.93 | 29.4% | 186 | 29.4% | -0.07 | — | — | 0.46 | — |
| — | 14.85 | 16.35 | 15.60 | +0.92 | 28.7% | 187 | 28.7% | -0.08 | 0.15 | 0.07 | 0.24 | — |
| — | 14.35 | 16.40 | 15.38 | +0.92 | 28.4% | 187.5 | 28.4% | -0.08 | 0.18 | 0.11 | 0.26 | — |
| — | 13.45 | 15.75 | 14.60 | +0.91 | 28.1% | 188 | 28.1% | -0.09 | 0.28 | 0.04 | 0.51 | — |
| — | 12.50 | 14.95 | 13.72 | +0.90 | 27.4% | 189 | 27.4% | -0.10 | 0.35 | 0.20 | 0.51 | — |
| — | 11.55 | 13.30 | 12.43 | +0.88 | 26.8% | 190 | 26.8% | -0.12 | 0.39 | 0.22 | 0.55 | — |
| — | 10.85 | 12.65 | 11.75 | +0.87 | 26.2% | 191 | 26.2% | -0.13 | 0.42 | 0.35 | 0.50 | — |
| — | 10.15 | 11.45 | 10.80 | +0.85 | 25.7% | 192 | 25.7% | -0.15 | 0.46 | 0.36 | 0.55 | — |
| — | 9.55 | 11.20 | 10.38 | +0.83 | 25.4% | 192.5 | 25.4% | -0.17 | 0.51 | 0.21 | 0.80 | — |
| — | 9.50 | 10.60 | 10.05 | +0.82 | 25.2% | 193 | 25.2% | -0.18 | 0.51 | 0.40 | 0.61 | — |
| — | 7.75 | 10.00 | 8.88 | +0.80 | 24.7% | 194 | 24.7% | -0.21 | 0.64 | 0.49 | 0.78 | — |
| — | 7.40 | 8.90 | 8.15 | +0.77 | 24.3% | 195 | 24.3% | -0.23 | 0.64 | 0.47 | 0.80 | — |
| — | 6.15 | 7.80 | 6.97 | +0.73 | 23.9% | 196 | 23.9% | -0.27 | 0.83 | 0.72 | 0.95 | — |
| — | 6.05 | 7.00 | 6.53 | +0.69 | 23.5% | 197 | 23.5% | -0.31 | 0.94 | 0.55 | 1.32 | — |
| — | 4.90 | 6.40 | 5.65 | +0.68 | 23.4% | 197.5 | 23.4% | -0.33 | 1.14 | 0.86 | 1.42 | — |
| — | 4.45 | 6.20 | 5.33 | +0.65 | 23.2% | 198 | 23.2% | -0.35 | 1.25 | 1.01 | 1.50 | — |
| — | 4.50 | 5.40 | 4.95 | +0.61 | 23.0% | 199 | 23.0% | -0.39 | 1.58 | 1.26 | 1.90 | — |
| — | 3.85 | 4.75 | 4.30 | +0.56 | 22.7% | 200 | 22.7% | -0.44 | 1.83 | 1.61 | 2.05 | — |
| — | 2.83 | 3.20 | 3.02 | — | — | 202.5 | — | — | 2.94 | 2.52 | 3.35 | — |
| — | 1.44 | 2.01 | 1.73 | — | — | 205 | — | — | 3.83 | 3.15 | 4.50 | — |
| — | 0.67 | 1.23 | 0.95 | +0.21 | 21.8% | 207.5 | — | — | 6.00 | 5.30 | 6.70 | — |
| — | 0.33 | 0.63 | 0.48 | — | — | 210 | — | — | 8.28 | 7.50 | 9.05 | — |
| — | 0.09 | 0.42 | 0.26 | — | — | 212.5 | — | — | 10.50 | 9.75 | 11.25 | — |
| — | 0.01 | 0.36 | 0.18 | — | — | 215 | — | — | 12.68 | 11.65 | 13.70 | — |
| — | — | 1.27 | — | — | — | 217.5 | 22.5% | -1.00 | 15.32 | 14.45 | 16.20 | — |
| — | — | 0.48 | — | +0.01 | 22.9% | 220 | 22.9% | -1.00 | 18.23 | 16.65 | 19.80 | — |
| — | — | 1.17 | — | +0.00 | 23.4% | 222.5 | 23.4% | -1.00 | 19.98 | 18.75 | 21.20 | — |
| — | — | 0.31 | — | +0.00 | 24.0% | 225 | 24.0% | -1.00 | 22.52 | 21.35 | 23.70 | — |
| — | — | 0.24 | — | +0.00 | 25.4% | 230 | 25.4% | -1.00 | 27.73 | 25.95 | 29.50 | — |
| — | — | 0.81 | — | +0.00 | 27.3% | 235 | 27.3% | -1.00 | 32.70 | 30.95 | 34.45 | — |
| — | — | 0.81 | — | +0.00 | 29.4% | 240 | 29.4% | -1.00 | 37.85 | 35.95 | 39.75 | — |
| — | — | 0.82 | — | +0.00 | 31.8% | 245 | 31.8% | -1.00 | 42.60 | 40.95 | 44.25 | — |
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.