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 | |
| — | 35.85 | 37.65 | 36.75 | +1.00 | 41.4% | 165 | 41.4% | -0.00 | — | — | 0.57 | — |
| — | 31.90 | 33.65 | 32.77 | +1.00 | 39.3% | 169 | 39.3% | -0.00 | — | — | 0.93 | — |
| — | 29.85 | 32.85 | 31.35 | +1.00 | 38.8% | 170 | 38.8% | -0.00 | — | — | 0.02 | — |
| — | 29.90 | 31.20 | 30.55 | +1.00 | 38.3% | 171 | 38.3% | -0.00 | — | — | 0.02 | — |
| — | 28.95 | 29.95 | 29.45 | +1.00 | 37.8% | 172 | 37.8% | -0.00 | — | — | 0.02 | — |
| — | 28.50 | 29.50 | 29.00 | +1.00 | 37.6% | 172.5 | 37.6% | -0.00 | — | — | 0.02 | — |
| — | 27.90 | 29.00 | 28.45 | +1.00 | 37.4% | 173 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 27.00 | 27.95 | 27.48 | +1.00 | 37.1% | 174 | 37.1% | -0.00 | — | — | 0.02 | — |
| — | 24.50 | 27.20 | 25.85 | +1.00 | 36.9% | 175 | 36.9% | -0.00 | — | — | 0.02 | — |
| — | 23.95 | 27.25 | 25.60 | +1.00 | 37.0% | 176 | 37.0% | -0.00 | — | — | 0.02 | — |
| — | 23.90 | 25.80 | 24.85 | +1.00 | 37.4% | 177 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 23.45 | 25.30 | 24.38 | +1.00 | 37.6% | 177.5 | 37.6% | -0.00 | — | — | 0.02 | — |
| — | 23.00 | 24.90 | 23.95 | +1.00 | 38.0% | 178 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 21.85 | 23.85 | 22.85 | +1.00 | 39.0% | 179 | 39.0% | -0.00 | — | — | 0.02 | — |
| — | 20.90 | 22.60 | 21.75 | +1.00 | 40.2% | 180 | 40.2% | -0.00 | — | — | 0.01 | — |
| — | 19.20 | 21.45 | 20.32 | +1.00 | 41.6% | 181 | 41.6% | -0.00 | — | — | 0.02 | — |
| — | 18.85 | 20.90 | 19.88 | +1.00 | 42.9% | 182 | 42.9% | -0.00 | — | — | 0.02 | — |
| — | 18.40 | 19.45 | 18.93 | +1.00 | 43.5% | 182.5 | 43.5% | -0.00 | — | — | 0.02 | — |
| — | 17.90 | 19.15 | 18.52 | +1.00 | 44.0% | 183 | 44.0% | -0.00 | — | — | 0.02 | — |
| — | 17.00 | 18.05 | 17.52 | +1.00 | 44.5% | 184 | 44.5% | -0.00 | — | — | 0.02 | — |
| — | 15.80 | 17.25 | 16.52 | +0.99 | 44.4% | 185 | 44.4% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 14.90 | 16.35 | 15.62 | +0.99 | 43.6% | 186 | 43.6% | -0.01 | — | — | 0.02 | — |
| — | 13.90 | 15.60 | 14.75 | +0.99 | 42.2% | 187 | 42.2% | -0.01 | — | — | 0.10 | — |
| — | 13.45 | 15.05 | 14.25 | +0.99 | 41.3% | 187.5 | 41.3% | -0.01 | — | — | 0.25 | — |
| — | 13.00 | 14.45 | 13.72 | +0.99 | 40.3% | 188 | 40.3% | -0.01 | — | — | 0.04 | — |
| — | 11.75 | 14.10 | 12.93 | +0.98 | 38.2% | 189 | 38.2% | -0.02 | — | — | 0.07 | — |
| — | 11.00 | 12.50 | 11.75 | +0.98 | 35.9% | 190 | 35.9% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 8.55 | 11.95 | 10.25 | +0.97 | 33.8% | 191 | 33.8% | -0.03 | — | — | 0.07 | — |
| — | 7.60 | 11.10 | 9.35 | +0.97 | 31.8% | 192 | 31.8% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 7.05 | 10.45 | 8.75 | +0.96 | 30.9% | 192.5 | 30.9% | -0.04 | — | — | 0.58 | — |
| — | 6.55 | 9.90 | 8.22 | +0.96 | 30.1% | 193 | 30.1% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 5.85 | 9.05 | 7.45 | +0.95 | 28.6% | 194 | 28.6% | -0.05 | — | — | 0.11 | — |
| — | 4.85 | 8.15 | 6.50 | +0.93 | 27.2% | 195 | 27.2% | -0.07 | 0.10 | 0.04 | 0.15 | — |
| — | 5.00 | 6.25 | 5.62 | +0.91 | 26.1% | 196 | 26.1% | -0.09 | 0.14 | 0.10 | 0.18 | — |
| — | 4.05 | 5.45 | 4.75 | +0.88 | 25.1% | 197 | 25.1% | -0.12 | 0.24 | 0.10 | 0.39 | — |
| — | 3.60 | 4.80 | 4.20 | +0.86 | 24.6% | 197.5 | 24.6% | -0.14 | 0.28 | 0.05 | 0.52 | — |
| — | 2.90 | 3.95 | 3.42 | +0.84 | 24.2% | 198 | 24.2% | -0.16 | 0.23 | 0.10 | 0.36 | — |
| — | 2.51 | 3.50 | 3.00 | +0.78 | 23.4% | 199 | 23.4% | -0.22 | 0.49 | 0.28 | 0.70 | — |
| — | 1.65 | 2.45 | 2.05 | +0.70 | 22.7% | 200 | 22.7% | -0.30 | 0.69 | 0.47 | 0.91 | — |
| — | 0.26 | 0.96 | 0.61 | +0.46 | 21.8% | 202.5 | 21.8% | -0.54 | 1.79 | 1.53 | 2.06 | — |
| — | 0.13 | 0.38 | 0.26 | +0.23 | 22.2% | 205 | 22.2% | -0.77 | 3.69 | 2.69 | 4.70 | — |
| — | — | 0.05 | — | +0.09 | 23.0% | 207.5 | 23.0% | -0.92 | 6.12 | 4.85 | 7.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 24.1% | 210 | 24.1% | -0.99 | 8.72 | 8.15 | 9.30 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 212.5 | 23.8% | -1.00 | 11.50 | 9.95 | 13.05 | — |
| — | — | 0.37 | — | +0.00 | 23.5% | 215 | 23.5% | -1.00 | 13.65 | 12.30 | 15.00 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 217.5 | 23.4% | -1.00 | 16.20 | 14.90 | 17.50 | — |
| — | — | 0.50 | — | +0.00 | 23.4% | 220 | — | — | 18.95 | 17.30 | 20.60 | — |
| — | — | 0.01 | — | — | — | 222.5 | — | — | 21.45 | 19.80 | 23.10 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 225 | 24.1% | -1.00 | 23.95 | 22.90 | 25.00 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 230 | 25.4% | -1.00 | 28.95 | 27.95 | 29.95 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 235 | 27.3% | -1.00 | 34.15 | 33.15 | 35.15 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 240 | 29.9% | -1.00 | 38.98 | 38.00 | 39.95 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 245 | 33.4% | -1.00 | 44.00 | 43.05 | 44.95 | — |
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.