Spot 202.44
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.15 | 58.80 | 57.98 | +1.00 | 55.8% | 145 | 55.8% | +0.00 | — | — | 2.13 | — |
| — | 51.95 | 53.90 | 52.92 | +1.00 | 52.4% | 150 | 52.4% | +0.00 | — | — | 2.13 | — |
| — | 46.70 | 49.55 | 48.12 | +1.00 | 48.9% | 155 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 42.15 | 43.85 | 43.00 | +1.00 | 45.6% | 160 | 45.6% | +0.00 | — | — | 2.13 | — |
| — | 36.80 | 38.90 | 37.85 | +1.00 | 42.6% | 165 | 42.6% | -0.00 | — | — | 0.01 | — |
| — | 31.95 | 33.90 | 32.92 | +1.00 | 40.0% | 170 | 40.0% | -0.00 | — | — | 0.53 | — |
| — | 27.00 | 28.85 | 27.93 | +1.00 | 37.8% | 175 | 37.8% | -0.00 | — | — | 0.05 | — |
| — | 22.00 | 23.85 | 22.93 | +1.00 | 36.2% | 180 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | 17.05 | 18.85 | 17.95 | +1.00 | 35.1% | 185 | 35.1% | -0.00 | — | — | 0.05 | — |
| — | 14.70 | 16.30 | 15.50 | +0.99 | 34.7% | 187.5 | 34.7% | -0.01 | — | — | 0.23 | — |
| — | 12.15 | 13.85 | 13.00 | +0.97 | 34.5% | 190 | 34.5% | -0.03 | 0.10 | 0.02 | 0.19 | — |
| — | 9.40 | 11.40 | 10.40 | +0.95 | 34.2% | 192.5 | 34.2% | -0.05 | 0.15 | 0.09 | 0.22 | — |
| — | 7.55 | 9.10 | 8.32 | +0.90 | 33.8% | 195 | 33.8% | -0.10 | 0.32 | 0.29 | 0.35 | — |
| — | 5.40 | 6.90 | 6.15 | +0.83 | 33.3% | 197.5 | 33.3% | -0.17 | 0.66 | 0.62 | 0.69 | — |
| — | 3.60 | 4.35 | 3.98 | +0.72 | 32.5% | 200 | 32.5% | -0.28 | 1.31 | 1.20 | 1.42 | — |
| — | 2.26 | 2.52 | 2.39 | +0.59 | 31.5% | 202.5 | 31.5% | -0.42 | 2.26 | 2.05 | 2.47 | — |
| — | 1.22 | 1.36 | 1.29 | +0.43 | 30.7% | 205 | 30.7% | -0.57 | 3.80 | 3.35 | 4.25 | — |
| — | 0.56 | 0.75 | 0.66 | +0.29 | 30.4% | 207.5 | 30.4% | -0.72 | 5.60 | 5.15 | 6.05 | — |
| — | 0.26 | 0.28 | 0.27 | +0.17 | 30.8% | 210 | 30.8% | -0.83 | 7.55 | 6.90 | 8.20 | — |
| — | 0.11 | 0.14 | 0.12 | +0.10 | 31.9% | 212.5 | 31.9% | -0.90 | 9.78 | 8.80 | 10.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 33.9% | 215 | 33.9% | -0.95 | 12.53 | 11.40 | 13.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 36.8% | 217.5 | 36.8% | -0.97 | 14.60 | 13.75 | 15.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 40.2% | 220 | 40.2% | -0.98 | 17.05 | 16.05 | 18.05 | — |
| — | — | 0.03 | — | +0.02 | 44.5% | 222.5 | 44.5% | -0.99 | 19.27 | 18.05 | 20.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 48.5% | 225 | 48.5% | -0.99 | 21.82 | 20.65 | 23.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 51.5% | 227.5 | 51.5% | -1.00 | 24.43 | 23.35 | 25.50 | — |
| — | — | 0.05 | — | +0.01 | 53.5% | 230 | 53.5% | -1.00 | 26.77 | 25.55 | 28.00 | — |
| — | — | 0.03 | — | +0.00 | 54.8% | 232.5 | 54.8% | -1.00 | 29.27 | 28.05 | 30.50 | 0 |
| — | — | 0.03 | — | +0.00 | 55.7% | 235 | 55.7% | -1.00 | 31.85 | 30.70 | 33.00 | — |
| — | — | 1.00 | — | +0.00 | 56.7% | 237.5 | 56.7% | -1.00 | 34.35 | 33.20 | 35.50 | — |
| — | — | 0.15 | — | +0.00 | 57.7% | 240 | 57.7% | -1.00 | 36.95 | 35.95 | 37.95 | — |
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.