Spot 202.68
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 39.10 | 38.20 | +0.99 | 91.4% | 165 | 91.4% | -0.01 | — | — | 0.25 | — |
| — | 33.65 | 36.30 | 34.98 | +0.99 | 86.6% | 167.5 | 86.6% | -0.01 | — | — | 0.26 | — |
| — | 31.45 | 33.30 | 32.38 | +0.99 | 81.9% | 170 | 81.9% | -0.01 | — | — | 0.27 | — |
| — | 28.60 | 31.35 | 29.98 | +0.99 | 77.3% | 172.5 | 77.3% | -0.01 | — | — | 0.12 | — |
| — | 26.45 | 28.85 | 27.65 | +0.99 | 73.0% | 175 | 73.0% | -0.01 | — | — | 0.10 | — |
| — | 23.45 | 27.00 | 25.23 | +0.98 | 69.0% | 177.5 | 69.0% | -0.02 | — | — | 0.14 | — |
| — | 20.90 | 24.35 | 22.62 | +0.98 | 65.3% | 180 | 65.3% | -0.02 | — | — | 0.14 | — |
| — | 19.00 | 21.75 | 20.38 | +0.97 | 61.9% | 182.5 | 61.9% | -0.03 | — | — | 0.15 | — |
| — | 16.60 | 19.30 | 17.95 | +0.96 | 59.0% | 185 | 59.0% | -0.04 | 0.17 | 0.12 | 0.21 | — |
| — | 14.20 | 17.20 | 15.70 | +0.94 | 56.5% | 187.5 | 56.5% | -0.06 | 0.27 | 0.21 | 0.32 | — |
| — | 11.55 | 14.20 | 12.88 | +0.91 | 54.4% | 190 | 54.4% | -0.09 | 0.43 | 0.36 | 0.51 | — |
| — | 9.45 | 11.95 | 10.70 | +0.87 | 52.8% | 192.5 | 52.8% | -0.13 | 0.76 | 0.60 | 0.92 | — |
| — | 7.40 | 9.50 | 8.45 | +0.80 | 51.4% | 195 | 51.4% | -0.20 | 1.04 | 0.78 | 1.31 | — |
| — | 5.95 | 7.95 | 6.95 | +0.73 | 50.4% | 197.5 | 50.4% | -0.27 | 1.68 | 1.48 | 1.88 | — |
| — | 4.40 | 5.50 | 4.95 | +0.63 | 49.6% | 200 | 49.6% | -0.37 | 2.65 | 2.31 | 3.00 | — |
| — | 3.30 | 4.20 | 3.75 | +0.52 | 49.1% | 202.5 | 49.1% | -0.48 | 3.65 | 3.15 | 4.15 | — |
| — | 2.20 | 2.94 | 2.57 | +0.41 | 48.9% | 205 | 48.9% | -0.59 | 5.35 | 4.60 | 6.10 | — |
| — | 1.64 | 2.04 | 1.84 | +0.31 | 49.0% | 207.5 | 49.0% | -0.69 | 6.65 | 5.60 | 7.70 | — |
| — | 1.13 | 1.34 | 1.24 | +0.22 | 49.4% | 210 | 49.4% | -0.78 | 8.88 | 8.05 | 9.70 | — |
| — | 0.64 | 0.88 | 0.76 | +0.16 | 50.1% | 212.5 | 50.1% | -0.84 | 10.80 | 9.50 | 12.10 | — |
| — | 0.32 | 0.63 | 0.47 | +0.11 | 51.2% | 215 | 51.2% | -0.89 | 13.00 | 11.80 | 14.20 | — |
| — | 0.26 | 0.35 | 0.30 | +0.08 | 52.6% | 217.5 | 52.6% | -0.93 | 15.15 | 14.00 | 16.30 | — |
| — | 0.15 | 0.27 | 0.21 | +0.05 | 54.3% | 220 | 54.3% | -0.95 | 17.80 | 16.10 | 19.50 | — |
| — | 0.07 | 0.17 | 0.12 | +0.04 | 56.3% | 222.5 | 56.3% | -0.97 | 20.10 | 18.40 | 21.80 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 58.6% | 225 | 58.6% | -0.98 | 22.65 | 21.30 | 24.00 | — |
| — | — | 0.15 | — | +0.02 | 61.0% | 227.5 | 61.0% | -0.98 | 25.20 | 23.85 | 26.55 | — |
| — | — | 0.16 | — | +0.02 | 63.7% | 230 | 63.7% | -0.99 | 27.52 | 25.75 | 29.30 | — |
| — | — | 0.55 | — | +0.01 | 66.5% | 232.5 | 66.5% | -0.99 | 29.98 | 28.05 | 31.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 69.4% | 235 | 69.4% | -0.99 | 32.73 | 31.15 | 34.30 | — |
| — | — | 0.30 | — | +0.01 | 72.4% | 237.5 | 72.4% | -0.99 | 34.98 | 33.15 | 36.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 75.4% | 240 | 75.4% | -1.00 | 37.73 | 36.15 | 39.30 | — |
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.