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 | |
| — | 54.80 | 57.50 | 56.15 | +0.91 | 55.4% | 150 | 55.4% | -0.09 | 2.46 | 1.72 | 3.20 | — |
| — | 50.25 | 53.50 | 51.88 | +0.89 | 54.8% | 155 | 54.8% | -0.11 | 3.12 | 2.90 | 3.35 | — |
| — | 46.65 | 49.20 | 47.92 | +0.86 | 54.2% | 160 | 54.2% | -0.14 | 3.98 | 3.70 | 4.25 | — |
| — | 42.55 | 45.60 | 44.08 | +0.84 | 53.7% | 165 | 53.7% | -0.16 | 4.88 | 4.65 | 5.10 | — |
| — | 38.70 | 41.70 | 40.20 | +0.81 | 53.2% | 170 | 53.2% | -0.19 | 6.03 | 5.75 | 6.30 | — |
| — | 35.30 | 38.10 | 36.70 | +0.78 | 52.8% | 175 | 52.8% | -0.23 | 7.42 | 7.15 | 7.70 | — |
| — | 31.90 | 34.55 | 33.23 | +0.74 | 52.4% | 180 | 52.4% | -0.26 | 8.95 | 8.60 | 9.30 | — |
| — | 28.65 | 31.20 | 29.93 | +0.70 | 52.1% | 185 | 52.1% | -0.30 | 10.57 | 10.20 | 10.95 | — |
| — | 25.80 | 28.45 | 27.12 | +0.67 | 51.8% | 190 | 51.8% | -0.34 | 12.68 | 12.30 | 13.05 | — |
| — | 23.05 | 25.30 | 24.18 | +0.63 | 51.6% | 195 | — | — | 14.97 | 14.40 | 15.55 | — |
| — | 20.90 | 22.70 | 21.80 | +0.59 | 51.4% | 200 | 51.4% | -0.42 | 17.25 | 16.50 | 18.00 | — |
| — | 16.25 | 17.75 | 17.00 | +0.51 | 51.2% | 210 | 51.2% | -0.50 | 22.40 | 21.65 | 23.15 | — |
| — | 12.90 | 14.05 | 13.47 | +0.43 | 51.1% | 220 | 51.1% | -0.58 | 28.82 | 27.70 | 29.95 | — |
| — | 9.80 | 10.55 | 10.18 | +0.36 | 51.2% | 230 | 51.2% | -0.65 | 35.95 | 34.35 | 37.55 | — |
| — | 7.50 | 8.35 | 7.92 | +0.29 | 51.3% | 240 | 51.3% | -0.72 | 43.65 | 42.10 | 45.20 | — |
| — | 5.70 | 6.55 | 6.12 | +0.24 | 51.6% | 250 | 51.6% | -0.78 | 51.77 | 50.30 | 53.25 | — |
| — | 4.35 | 4.80 | 4.58 | +0.19 | 52.0% | 260 | 52.0% | -0.82 | 60.60 | 59.00 | 62.20 | — |
| — | 3.25 | 4.00 | 3.62 | +0.16 | 52.5% | 270 | 52.5% | -0.86 | 69.58 | 68.00 | 71.15 | — |
| — | 2.35 | 3.10 | 2.73 | +0.13 | 53.0% | 280 | 53.0% | -0.90 | 78.75 | 77.30 | 80.20 | — |
| — | 1.79 | 2.48 | 2.13 | +0.10 | 53.7% | 290 | 53.7% | -0.92 | 88.30 | 86.80 | 89.80 | — |
| — | 1.29 | 1.99 | 1.64 | +0.08 | 54.4% | 300 | 54.4% | -0.95 | 98.03 | 96.50 | 99.55 | — |
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.