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 | |
| — | 40.05 | 43.35 | 41.70 | — | — | 162.5 | — | — | 1.55 | 1.01 | 2.10 | — |
| — | 33.95 | 36.15 | 35.05 | +0.88 | 30.7% | 170 | 30.7% | -0.12 | 1.98 | 1.68 | 2.28 | — |
| — | 30.25 | 32.15 | 31.20 | +0.85 | 29.6% | 175 | — | — | 2.54 | 2.26 | 2.82 | — |
| — | 25.15 | 27.60 | 26.38 | — | — | 180 | 28.6% | -0.19 | 3.20 | 2.85 | 3.55 | — |
| — | 22.20 | 23.65 | 22.93 | — | — | 185 | 27.7% | -0.23 | 4.25 | 3.95 | 4.55 | — |
| — | 16.90 | 20.25 | 18.57 | +0.72 | 26.9% | 190 | — | — | 5.12 | 4.40 | 5.85 | — |
| — | 15.85 | 18.50 | 17.18 | +0.69 | 26.5% | 192.5 | — | — | 6.33 | 5.10 | 7.55 | — |
| — | 14.25 | 16.85 | 15.55 | — | — | 195 | — | — | 7.10 | 6.40 | 7.80 | — |
| — | 13.20 | 15.05 | 14.12 | — | — | 197.5 | 25.8% | -0.38 | 8.00 | 6.60 | 9.40 | — |
| — | 11.20 | 13.30 | 12.25 | +0.59 | 25.5% | 200 | — | — | 9.05 | 7.85 | 10.25 | — |
| — | 9.20 | 12.40 | 10.80 | +0.56 | 25.2% | 202.5 | — | — | 10.07 | 8.70 | 11.45 | — |
| — | 9.60 | 10.55 | 10.07 | — | — | 205 | — | — | 11.30 | 10.80 | 11.80 | — |
| — | 7.85 | 9.85 | 8.85 | +0.48 | 24.7% | 207.5 | 24.7% | -0.54 | 12.55 | 12.10 | 13.00 | — |
| — | 7.05 | 7.90 | 7.47 | +0.44 | 24.5% | 210 | 24.5% | -0.58 | 13.70 | 12.65 | 14.75 | — |
| — | 5.65 | 7.75 | 6.70 | +0.41 | 24.3% | 212.5 | 24.3% | -0.62 | 15.28 | 14.50 | 16.05 | — |
| — | 4.95 | 6.65 | 5.80 | +0.37 | 24.2% | 215 | 24.2% | -0.66 | 17.18 | 16.40 | 17.95 | — |
| — | 4.10 | 5.25 | 4.67 | +0.34 | 24.0% | 217.5 | 24.0% | -0.69 | 18.52 | 17.60 | 19.45 | — |
| — | 3.00 | 4.15 | 3.58 | +0.27 | 23.8% | 222.5 | 23.8% | -0.77 | 23.07 | 22.00 | 24.15 | — |
| — | 1.80 | 3.30 | 2.55 | +0.22 | 23.7% | 227.5 | 23.7% | -0.83 | 27.02 | 25.65 | 28.40 | — |
| — | 1.25 | 1.98 | 1.61 | +0.15 | 23.6% | 235 | 23.6% | -0.92 | 34.17 | 33.15 | 35.20 | — |
| — | 0.75 | 1.58 | 1.17 | +0.11 | 23.7% | 240 | 23.7% | -0.96 | 39.02 | 37.30 | 40.75 | — |
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.