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 | |
| 0 | 36.20 | 39.45 | 37.83 | +0.99 | 53.1% | 165 | 53.1% | -0.01 | — | — | 0.16 | 107 |
| — | 31.15 | 34.10 | 32.62 | +0.98 | 51.2% | 170 | 51.2% | -0.02 | — | — | 0.41 | — |
| — | 26.60 | 29.60 | 28.10 | +0.97 | 49.5% | 175 | 49.5% | -0.03 | 0.36 | 0.01 | 0.71 | — |
| — | 24.10 | 26.30 | 25.20 | +0.96 | 48.7% | 177.5 | 48.7% | -0.04 | 0.41 | 0.20 | 0.63 | — |
| — | 22.15 | 24.90 | 23.52 | +0.94 | 48.1% | 180 | 48.1% | -0.06 | 0.52 | 0.27 | 0.77 | — |
| — | 19.25 | 22.25 | 20.75 | +0.92 | 47.4% | 182.5 | 47.4% | -0.08 | 0.70 | 0.51 | 0.90 | — |
| — | 17.20 | 20.00 | 18.60 | +0.89 | 46.9% | 185 | 46.9% | -0.11 | 0.81 | 0.71 | 0.92 | — |
| — | 16.30 | 17.90 | 17.10 | +0.86 | 46.4% | 187.5 | 46.4% | -0.14 | 1.16 | 0.83 | 1.48 | — |
| — | 13.30 | 15.30 | 14.30 | +0.81 | 46.0% | 190 | 46.0% | -0.18 | 1.66 | 1.50 | 1.82 | — |
| — | 11.30 | 13.25 | 12.28 | +0.77 | 45.7% | 192.5 | 45.7% | -0.23 | 2.27 | 2.03 | 2.50 | — |
| — | 9.75 | 11.10 | 10.43 | +0.71 | 45.5% | 195 | 45.5% | -0.29 | 2.87 | 2.49 | 3.25 | — |
| — | 8.35 | 9.70 | 9.03 | +0.66 | 45.3% | 197.5 | 45.3% | -0.35 | 3.75 | 3.40 | 4.10 | — |
| — | 7.00 | 7.95 | 7.47 | +0.60 | 45.2% | 200 | 45.2% | -0.41 | 4.67 | 4.30 | 5.05 | — |
| — | 5.50 | 6.55 | 6.03 | +0.53 | 45.1% | 202.5 | 45.1% | -0.48 | 5.75 | 5.50 | 6.00 | — |
| — | 4.45 | 5.95 | 5.20 | +0.46 | 45.2% | 205 | 45.2% | -0.54 | 7.35 | 6.85 | 7.85 | — |
| — | 3.50 | 4.50 | 4.00 | +0.39 | 45.3% | 207.5 | 45.3% | -0.61 | 8.62 | 8.35 | 8.90 | — |
| — | 3.00 | 3.40 | 3.20 | +0.34 | 45.5% | 210 | 45.5% | -0.67 | 10.07 | 9.70 | 10.45 | — |
| — | 2.07 | 2.72 | 2.40 | +0.28 | 45.7% | 212.5 | 45.7% | -0.72 | 12.38 | 11.45 | 13.30 | — |
| — | 1.53 | 2.07 | 1.80 | +0.24 | 46.0% | 215 | 46.0% | -0.77 | 14.32 | 13.05 | 15.60 | — |
| — | 1.15 | 1.66 | 1.41 | +0.20 | 46.4% | 217.5 | 46.4% | -0.81 | 16.48 | 15.00 | 17.95 | — |
| — | 0.95 | 1.40 | 1.18 | +0.16 | 46.8% | 220 | 46.8% | -0.85 | 18.62 | 16.90 | 20.35 | — |
| — | 0.69 | 1.10 | 0.90 | +0.13 | 47.2% | 222.5 | 47.2% | -0.88 | 20.77 | 19.40 | 22.15 | — |
| — | 0.35 | 0.87 | 0.61 | +0.10 | 47.7% | 225 | 47.7% | -0.90 | 23.23 | 21.65 | 24.80 | — |
| — | 0.31 | 0.73 | 0.52 | +0.08 | 48.3% | 227.5 | 48.3% | -0.93 | 25.88 | 24.65 | 27.10 | — |
| — | 0.25 | 0.55 | 0.40 | +0.07 | 48.9% | 230 | 48.9% | -0.94 | 28.00 | 26.50 | 29.50 | — |
| — | — | — | — | +0.05 | 49.5% | 232.5 | 49.5% | -0.95 | — | — | — | — |
| — | 0.02 | 0.40 | 0.21 | +0.04 | 50.2% | 235 | 50.2% | -0.97 | 32.38 | 31.40 | 33.35 | — |
| — | — | — | — | +0.03 | 50.9% | 237.5 | 50.9% | -0.97 | — | — | — | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 51.6% | 240 | 51.6% | -0.98 | 37.70 | 36.35 | 39.05 | — |
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.