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 | |
| — | 41.50 | 45.40 | 43.45 | +0.87 | 31.9% | 165 | 31.9% | -0.14 | 3.08 | 2.27 | 3.90 | — |
| — | 37.60 | 40.55 | 39.08 | +0.84 | 31.0% | 170 | 31.0% | -0.16 | 3.83 | 3.25 | 4.40 | — |
| — | 33.80 | 36.40 | 35.10 | +0.81 | 30.2% | 175 | 30.2% | -0.20 | 4.53 | 3.80 | 5.25 | — |
| — | 29.40 | 33.15 | 31.27 | +0.77 | 29.5% | 180 | 29.5% | -0.23 | 5.60 | 4.60 | 6.60 | — |
| — | 26.10 | 28.70 | 27.40 | +0.73 | 28.8% | 185 | 28.8% | -0.28 | 6.65 | 5.75 | 7.55 | — |
| — | 22.25 | 25.15 | 23.70 | +0.69 | 28.1% | 190 | 28.1% | -0.32 | 8.25 | 7.70 | 8.80 | — |
| — | 18.95 | 21.85 | 20.40 | +0.64 | 27.5% | 195 | 27.5% | -0.37 | 9.97 | 8.85 | 11.10 | — |
| — | 18.30 | 21.20 | 19.75 | +0.63 | 27.4% | 196 | 27.4% | -0.38 | 9.93 | 8.75 | 11.10 | — |
| — | 17.70 | 21.25 | 19.48 | +0.62 | 27.3% | 197 | 27.3% | -0.39 | 10.57 | 9.05 | 12.10 | — |
| — | 17.15 | 20.60 | 18.88 | +0.61 | 27.2% | 198 | 27.2% | -0.41 | 10.60 | 9.35 | 11.85 | — |
| — | 16.70 | 18.45 | 17.57 | +0.59 | 27.0% | 200 | 27.0% | -0.43 | 11.55 | 10.80 | 12.30 | — |
| — | 13.90 | 17.55 | 15.72 | +0.53 | 26.5% | 205 | 26.5% | -0.49 | 14.05 | 12.85 | 15.25 | — |
| — | 11.60 | 13.00 | 12.30 | +0.48 | 26.1% | 210 | 26.1% | -0.55 | 16.70 | 15.55 | 17.85 | — |
| — | 9.15 | 10.75 | 9.95 | +0.42 | 25.8% | 215 | 25.8% | -0.61 | 19.38 | 18.60 | 20.15 | — |
| — | 7.20 | 9.10 | 8.15 | +0.37 | 25.5% | 220 | — | — | 22.62 | 21.25 | 24.00 | — |
| — | 5.60 | 7.50 | 6.55 | +0.32 | 25.2% | 225 | 25.2% | -0.73 | 26.40 | 24.80 | 28.00 | — |
| — | 4.20 | 5.70 | 4.95 | +0.27 | 25.0% | 230 | 25.0% | -0.78 | 29.88 | 27.90 | 31.85 | — |
| — | 3.60 | 5.00 | 4.30 | +0.23 | 24.8% | 235 | 24.8% | -0.84 | 34.00 | 32.05 | 35.95 | — |
| — | 2.65 | 3.85 | 3.25 | +0.19 | 24.7% | 240 | 24.7% | -0.89 | 38.17 | 36.80 | 39.55 | — |
| — | 1.83 | 3.25 | 2.54 | +0.16 | 24.7% | 245 | 24.7% | -0.93 | 42.75 | 41.60 | 43.90 | — |
| — | 1.57 | 2.52 | 2.04 | +0.13 | 24.6% | 250 | 24.6% | -0.98 | 47.83 | 45.85 | 49.80 | — |
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.