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 | |
| — | 34.60 | 37.80 | 36.20 | +1.00 | 48.3% | 165 | 48.3% | -0.00 | — | — | 0.22 | — |
| — | 30.40 | 32.05 | 31.23 | +0.99 | 43.3% | 170 | 43.3% | -0.01 | — | — | 0.07 | — |
| — | 29.20 | 31.90 | 30.55 | +0.99 | 42.2% | 171 | 42.2% | -0.01 | — | — | 0.97 | — |
| — | 27.80 | 30.30 | 29.05 | +0.99 | 41.2% | 172 | 41.2% | -0.01 | — | — | 0.93 | — |
| — | 26.65 | 29.80 | 28.23 | +0.99 | 40.1% | 173 | 40.1% | -0.01 | — | — | 1.12 | — |
| — | 25.80 | 28.05 | 26.93 | +0.99 | 39.1% | 174 | 39.1% | -0.01 | — | — | 0.12 | — |
| — | 25.85 | 27.70 | 26.77 | +0.99 | 38.1% | 175 | 38.1% | -0.01 | — | — | 0.08 | — |
| — | 23.75 | 26.25 | 25.00 | +0.99 | 37.1% | 176 | 37.1% | -0.01 | — | — | 1.04 | — |
| — | 22.65 | 26.20 | 24.43 | +0.99 | 36.2% | 177 | 36.2% | -0.01 | — | — | 0.65 | — |
| — | 22.70 | 24.80 | 23.75 | +0.99 | 35.7% | 177.5 | 35.7% | -0.01 | — | — | 0.57 | — |
| — | 21.80 | 24.30 | 23.05 | +0.99 | 35.2% | 178 | 35.2% | -0.01 | — | — | 1.12 | — |
| — | 20.65 | 23.85 | 22.25 | +0.98 | 34.3% | 179 | 34.3% | -0.02 | — | — | 0.52 | — |
| — | 19.75 | 23.05 | 21.40 | +0.98 | 33.5% | 180 | 33.5% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 18.65 | 21.85 | 20.25 | +0.98 | 32.6% | 181 | 32.6% | -0.02 | — | — | 0.32 | — |
| — | 17.70 | 21.20 | 19.45 | +0.98 | 31.8% | 182 | 31.8% | -0.02 | — | — | 0.33 | — |
| — | 17.20 | 20.95 | 19.07 | +0.98 | 31.5% | 182.5 | 31.5% | -0.02 | — | — | 0.16 | — |
| — | 17.75 | 20.10 | 18.93 | +0.97 | 31.1% | 183 | 31.1% | -0.03 | — | — | 0.32 | — |
| — | 16.05 | 19.20 | 17.62 | +0.97 | 30.4% | 184 | 30.4% | -0.03 | — | — | 0.34 | — |
| — | 14.70 | 18.20 | 16.45 | +0.96 | 29.7% | 185 | 29.7% | -0.04 | 0.13 | 0.10 | 0.16 | — |
| — | 14.05 | 17.35 | 15.70 | +0.96 | 29.0% | 186 | 29.0% | -0.04 | — | — | 0.31 | — |
| — | 12.80 | 16.05 | 14.43 | +0.95 | 28.4% | 187 | 28.4% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 12.80 | 15.75 | 14.28 | +0.95 | 28.0% | 187.5 | 28.0% | -0.05 | — | — | 0.35 | — |
| — | 13.25 | 14.65 | 13.95 | +0.94 | 27.7% | 188 | 27.7% | -0.06 | — | — | 0.40 | — |
| — | 10.85 | 14.10 | 12.47 | +0.93 | 27.2% | 189 | 27.2% | -0.07 | 0.36 | 0.20 | 0.52 | — |
| — | 11.45 | 12.45 | 11.95 | +0.92 | 26.6% | 190 | 26.6% | -0.08 | 0.22 | 0.10 | 0.34 | — |
| — | 10.10 | 12.15 | 11.12 | +0.91 | 26.1% | 191 | 26.1% | -0.09 | 0.35 | 0.08 | 0.62 | — |
| — | 8.65 | 11.75 | 10.20 | +0.89 | 25.6% | 192 | 25.6% | -0.11 | 0.38 | 0.31 | 0.45 | — |
| — | 8.95 | 11.30 | 10.12 | +0.88 | 25.3% | 192.5 | 25.3% | -0.12 | 0.48 | 0.01 | 0.96 | — |
| — | 8.65 | 9.60 | 9.12 | +0.87 | 25.1% | 193 | 25.1% | -0.13 | 0.40 | 0.20 | 0.60 | — |
| — | 7.65 | 8.60 | 8.12 | +0.85 | 24.6% | 194 | 24.6% | -0.15 | 0.70 | 0.40 | 1.00 | — |
| — | 6.70 | 8.15 | 7.42 | +0.83 | 24.2% | 195 | 24.2% | -0.18 | 0.72 | 0.49 | 0.95 | — |
| — | 5.85 | 7.50 | 6.67 | +0.79 | 23.8% | 196 | 23.8% | -0.21 | 0.92 | 0.64 | 1.19 | — |
| — | 5.35 | 6.50 | 5.92 | +0.76 | 23.4% | 197 | 23.4% | -0.24 | 1.08 | 0.91 | 1.25 | — |
| — | 4.60 | 6.40 | 5.50 | +0.74 | 23.2% | 197.5 | 23.2% | -0.26 | 1.07 | 0.60 | 1.54 | — |
| — | 3.70 | 5.80 | 4.75 | +0.72 | 23.1% | 198 | 23.1% | -0.28 | 1.38 | 1.13 | 1.63 | — |
| — | 4.00 | 4.85 | 4.42 | +0.67 | 22.7% | 199 | 22.7% | -0.33 | 1.66 | 1.42 | 1.89 | — |
| — | 3.25 | 3.85 | 3.55 | +0.63 | 22.4% | 200 | 22.4% | -0.38 | 2.04 | 1.80 | 2.29 | — |
| — | 1.92 | 2.52 | 2.22 | +0.49 | 21.8% | 202.5 | 21.8% | -0.51 | 3.16 | 2.67 | 3.65 | — |
| — | 1.07 | 1.31 | 1.19 | +0.35 | 21.4% | 205 | 21.4% | -0.65 | 4.75 | 4.05 | 5.45 | — |
| — | 0.49 | 0.87 | 0.68 | +0.23 | 21.3% | 207.5 | 21.3% | -0.78 | 6.90 | 5.25 | 8.55 | — |
| — | 0.17 | 0.43 | 0.30 | +0.14 | 21.3% | 210 | 21.3% | -0.87 | 8.88 | 7.35 | 10.40 | — |
| — | 0.04 | 0.45 | 0.24 | +0.08 | 21.6% | 212.5 | 21.6% | -0.94 | 11.32 | 9.80 | 12.85 | — |
| — | — | 0.10 | — | +0.04 | 21.9% | 215 | 21.9% | -0.98 | 13.88 | 13.00 | 14.75 | — |
| — | — | 0.39 | — | +0.02 | 22.4% | 217.5 | 22.4% | -1.00 | 16.35 | 14.80 | 17.90 | — |
| — | — | 0.29 | — | +0.01 | 23.0% | 220 | 23.0% | -1.00 | 18.48 | 17.25 | 19.70 | — |
| — | — | 0.93 | — | +0.01 | 23.6% | 222.5 | 23.6% | -1.00 | 21.50 | 20.35 | 22.65 | — |
| — | — | 0.33 | — | +0.00 | 24.3% | 225 | 24.3% | -1.00 | 24.00 | 23.00 | 25.00 | — |
| — | — | 0.32 | — | +0.00 | 26.0% | 230 | 26.0% | -1.00 | 29.02 | 27.45 | 30.60 | — |
| — | — | 1.87 | — | +0.00 | 27.9% | 235 | 27.9% | -1.00 | 33.90 | 32.20 | 35.60 | — |
| — | — | 0.70 | — | +0.00 | 30.1% | 240 | 30.1% | -1.00 | 38.90 | 37.20 | 40.60 | — |
| — | — | 1.27 | — | +0.00 | 32.3% | 245 | 32.3% | -1.00 | 43.83 | 42.05 | 45.60 | — |
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.