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 | |
| — | 40.95 | 44.35 | 42.65 | +0.91 | 33.3% | 162.5 | 33.3% | -0.09 | 1.49 | 1.10 | 1.87 | — |
| — | 34.95 | 37.40 | 36.17 | +0.87 | 31.4% | 170 | 31.4% | -0.13 | 2.12 | 1.84 | 2.40 | — |
| — | 30.50 | 32.75 | 31.62 | +0.84 | 30.3% | 175 | 30.3% | -0.16 | 2.73 | 2.40 | 3.05 | — |
| — | 26.65 | 28.35 | 27.50 | +0.80 | 29.3% | 180 | 29.3% | -0.20 | 3.23 | 2.85 | 3.60 | — |
| — | 22.35 | 24.55 | 23.45 | +0.76 | 28.4% | 185 | 28.4% | -0.25 | 4.40 | 3.75 | 5.05 | — |
| — | 18.65 | 20.40 | 19.52 | +0.70 | 27.5% | 190 | 27.5% | -0.30 | 5.22 | 4.50 | 5.95 | — |
| — | 16.60 | 19.20 | 17.90 | +0.67 | 27.1% | 192.5 | 27.1% | -0.34 | 6.17 | 5.50 | 6.85 | — |
| — | 15.70 | 18.95 | 17.32 | +0.64 | 26.8% | 195 | 26.8% | -0.37 | 7.03 | 5.95 | 8.10 | — |
| — | 13.75 | 15.35 | 14.55 | +0.61 | 26.4% | 197.5 | 26.4% | -0.40 | 8.00 | 7.45 | 8.55 | — |
| — | 11.35 | 15.60 | 13.47 | +0.57 | 26.1% | 200 | 26.1% | -0.44 | 9.07 | 8.30 | 9.85 | — |
| — | 11.15 | 12.35 | 11.75 | +0.54 | 25.8% | 202.5 | 25.8% | -0.48 | 9.90 | 9.30 | 10.50 | — |
| — | 9.25 | 11.05 | 10.15 | +0.50 | 25.6% | 205 | 25.6% | -0.51 | 11.32 | 10.25 | 12.40 | — |
| — | 8.00 | 9.85 | 8.93 | +0.46 | 25.3% | 207.5 | 25.3% | -0.55 | 12.40 | 11.80 | 13.00 | — |
| — | 7.60 | 8.55 | 8.07 | +0.43 | 25.1% | 210 | 25.1% | -0.59 | 14.03 | 13.00 | 15.05 | — |
| — | 6.25 | 8.10 | 7.17 | +0.39 | 24.9% | 212.5 | 24.9% | -0.63 | 15.45 | 14.80 | 16.10 | — |
| — | 4.85 | 6.70 | 5.78 | +0.36 | 24.7% | 215 | 24.7% | -0.67 | 17.45 | 16.15 | 18.75 | — |
| — | 4.15 | 5.95 | 5.05 | +0.32 | 24.5% | 217.5 | 24.5% | -0.71 | 18.32 | 17.30 | 19.35 | — |
| — | 3.35 | 4.45 | 3.90 | +0.26 | 24.3% | 222.5 | 24.3% | -0.78 | 22.23 | 21.20 | 23.25 | — |
| — | 1.68 | 3.85 | 2.77 | +0.20 | 24.1% | 227.5 | 24.1% | -0.85 | 26.38 | 24.35 | 28.40 | — |
| — | 1.28 | 2.16 | 1.72 | +0.13 | 24.1% | 235 | 24.1% | -0.93 | 33.17 | 32.10 | 34.25 | — |
| — | 0.77 | 1.61 | 1.19 | +0.10 | 24.1% | 240 | 24.1% | -0.98 | 37.75 | 35.60 | 39.90 | — |
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.