Spot 201.23
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 37.75 | 37.08 | +0.98 | 34.1% | 165 | 34.1% | -0.02 | — | — | 0.31 | — |
| — | 30.55 | 33.50 | 32.02 | +0.96 | 32.9% | 170 | 32.9% | -0.04 | — | — | 0.72 | — |
| — | 25.90 | 28.00 | 26.95 | +0.94 | 31.5% | 175 | 31.5% | -0.06 | 0.41 | 0.25 | 0.56 | — |
| — | 23.00 | 27.00 | 25.00 | +0.93 | 30.7% | 177.5 | 30.7% | -0.07 | 0.67 | 0.43 | 0.90 | — |
| — | 20.95 | 23.95 | 22.45 | +0.91 | 30.0% | 180 | 30.0% | -0.09 | 0.85 | 0.65 | 1.06 | — |
| — | 20.05 | 23.10 | 21.57 | +0.91 | 29.7% | 181 | 29.7% | -0.10 | 0.88 | 0.60 | 1.16 | — |
| — | 18.70 | 22.15 | 20.43 | +0.90 | 29.4% | 182 | 29.4% | -0.10 | 0.97 | 0.24 | 1.70 | — |
| — | 18.25 | 22.30 | 20.27 | +0.89 | 29.2% | 182.5 | 29.2% | -0.11 | 1.01 | 0.47 | 1.55 | — |
| — | 17.90 | 22.00 | 19.95 | +0.89 | 29.1% | 183 | 29.1% | -0.11 | 1.05 | 0.31 | 1.80 | — |
| — | 17.05 | 20.65 | 18.85 | +0.88 | 28.8% | 184 | 28.8% | -0.12 | 1.24 | 0.57 | 1.91 | — |
| — | 16.15 | 19.75 | 17.95 | +0.87 | 28.5% | 185 | 28.5% | -0.13 | 1.18 | 0.96 | 1.40 | — |
| — | 15.25 | 19.00 | 17.12 | +0.86 | 28.2% | 186 | 28.2% | -0.14 | 1.31 | 0.85 | 1.77 | — |
| — | 14.40 | 18.10 | 16.25 | +0.84 | 27.9% | 187 | 27.9% | -0.16 | 1.55 | 0.97 | 2.13 | — |
| — | 13.95 | 17.70 | 15.82 | +0.84 | 27.7% | 187.5 | 27.7% | -0.16 | 1.65 | 0.89 | 2.40 | — |
| — | 13.55 | 17.10 | 15.32 | +0.83 | 27.6% | 188 | 27.6% | -0.17 | 1.50 | 0.81 | 2.20 | — |
| — | 12.70 | 16.45 | 14.57 | +0.82 | 27.3% | 189 | 27.3% | -0.18 | 1.63 | 1.18 | 2.08 | — |
| — | 13.15 | 15.55 | 14.35 | +0.80 | 27.0% | 190 | 27.0% | -0.20 | 1.89 | 1.50 | 2.27 | — |
| — | 11.00 | 14.60 | 12.80 | +0.79 | 26.7% | 191 | 26.7% | -0.22 | 2.19 | 1.67 | 2.72 | — |
| — | 10.20 | 12.85 | 11.53 | +0.77 | 26.5% | 192 | 26.5% | -0.23 | 2.21 | 1.43 | 2.98 | — |
| — | 10.30 | 13.25 | 11.78 | +0.76 | 26.3% | 192.5 | 26.3% | -0.24 | 1.93 | 1.31 | 2.55 | — |
| — | 9.40 | 13.20 | 11.30 | +0.75 | 26.2% | 193 | 26.2% | -0.25 | 2.44 | 1.48 | 3.40 | — |
| — | 8.70 | 12.50 | 10.60 | +0.73 | 25.9% | 194 | 25.9% | -0.27 | 2.69 | 1.94 | 3.45 | — |
| — | 8.65 | 11.65 | 10.15 | +0.71 | 25.7% | 195 | 25.7% | -0.29 | 3.05 | 2.25 | 3.85 | — |
| — | 7.65 | 10.75 | 9.20 | +0.69 | 25.4% | 196 | 25.4% | -0.31 | 3.30 | 2.70 | 3.90 | — |
| — | 7.45 | 10.00 | 8.72 | +0.67 | 25.2% | 197 | 25.2% | -0.34 | 3.56 | 2.73 | 4.40 | — |
| — | 7.70 | 10.00 | 8.85 | +0.65 | 25.0% | 197.5 | 25.0% | -0.35 | 3.73 | 2.86 | 4.60 | — |
| — | 6.35 | 9.25 | 7.80 | +0.64 | 24.9% | 198 | 24.9% | -0.36 | 3.92 | 3.00 | 4.85 | — |
| — | 6.15 | 8.60 | 7.38 | +0.62 | 24.7% | 199 | 24.7% | -0.39 | 4.25 | 3.20 | 5.30 | — |
| — | 5.85 | 8.00 | 6.92 | +0.59 | 24.4% | 200 | 24.4% | -0.42 | 4.40 | 3.60 | 5.20 | — |
| — | 3.90 | 6.15 | 5.03 | +0.52 | 23.9% | 202.5 | 23.9% | -0.49 | 5.75 | 4.45 | 7.05 | — |
| — | 3.45 | 5.05 | 4.25 | +0.45 | 23.4% | 205 | 23.4% | -0.56 | 7.20 | 5.85 | 8.55 | — |
| — | 2.30 | 3.90 | 3.10 | +0.37 | 23.0% | 207.5 | 23.0% | -0.64 | 8.35 | 6.95 | 9.75 | — |
| — | 1.45 | 2.76 | 2.10 | +0.30 | 22.6% | 210 | 22.6% | -0.71 | 10.50 | 8.85 | 12.15 | — |
| — | 0.82 | 2.33 | 1.57 | +0.24 | 22.3% | 212.5 | 22.3% | -0.78 | 12.35 | 10.60 | 14.10 | — |
| — | 0.75 | 1.56 | 1.16 | +0.18 | 22.1% | 215 | 22.1% | -0.84 | 14.43 | 12.70 | 16.15 | — |
| — | 0.61 | 1.13 | 0.87 | +0.14 | 22.0% | 217.5 | 22.0% | -0.89 | 16.55 | 15.20 | 17.90 | — |
| — | 0.18 | 0.64 | 0.41 | — | — | 220 | 21.9% | -0.93 | 19.05 | 17.40 | 20.70 | — |
| — | — | 0.69 | — | +0.05 | 22.1% | 225 | 22.1% | -0.99 | 23.73 | 21.65 | 25.80 | — |
| — | — | 1.75 | — | — | — | 230 | 22.7% | -1.00 | 28.70 | 26.65 | 30.75 | — |
| — | — | 1.43 | — | +0.02 | 23.8% | 235 | 23.8% | -1.00 | 33.70 | 31.65 | 35.75 | — |
| — | — | 1.46 | — | +0.01 | 25.3% | 240 | 25.3% | -1.00 | 38.70 | 36.65 | 40.75 | — |
| — | — | 1.49 | — | +0.01 | 27.4% | 245 | 27.4% | -1.00 | 43.73 | 41.55 | 45.90 | — |
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.