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 | 59.65 | 58.40 | +1.00 | 46.6% | 145 | 46.6% | -0.00 | — | — | 2.13 | — |
| — | 51.85 | 54.65 | 53.25 | +1.00 | 43.7% | 150 | 43.7% | -0.00 | — | — | 1.00 | — |
| — | 47.25 | 49.65 | 48.45 | +1.00 | 41.0% | 155 | 41.0% | -0.00 | — | — | 2.13 | — |
| — | 42.15 | 44.65 | 43.40 | +1.00 | 38.5% | 160 | 38.5% | -0.00 | — | — | 0.04 | — |
| — | 37.25 | 39.30 | 38.27 | +1.00 | 36.2% | 165 | 36.2% | -0.00 | — | — | 0.09 | — |
| — | 32.25 | 34.70 | 33.48 | +0.99 | 34.2% | 170 | 34.2% | -0.01 | — | — | 0.60 | — |
| — | 27.10 | 29.60 | 28.35 | +0.99 | 32.4% | 175 | 32.4% | -0.01 | — | — | 2.15 | — |
| — | 22.25 | 24.70 | 23.48 | +0.98 | 31.0% | 180 | 31.0% | -0.02 | — | — | 0.09 | — |
| — | 17.45 | 19.85 | 18.65 | +0.96 | 29.9% | 185 | 29.9% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 14.60 | 17.45 | 16.02 | +0.94 | 29.4% | 187.5 | 29.4% | -0.06 | 0.25 | 0.19 | 0.31 | — |
| — | 12.65 | 14.60 | 13.62 | +0.91 | 29.0% | 190 | 29.0% | -0.09 | 0.48 | 0.35 | 0.61 | — |
| — | 10.45 | 11.45 | 10.95 | +0.87 | 28.7% | 192.5 | 28.7% | -0.13 | 0.67 | 0.57 | 0.76 | — |
| — | 8.45 | 10.20 | 9.32 | +0.82 | 28.4% | 195 | 28.4% | -0.18 | 1.14 | 1.03 | 1.25 | — |
| — | 6.50 | 8.30 | 7.40 | +0.75 | 28.2% | 197.5 | 28.2% | -0.25 | 1.70 | 1.56 | 1.83 | — |
| — | 4.80 | 5.70 | 5.25 | +0.67 | 28.1% | 200 | 28.1% | -0.34 | 2.46 | 2.24 | 2.69 | — |
| — | 3.65 | 4.10 | 3.88 | +0.57 | 28.0% | 202.5 | 28.0% | -0.43 | 3.62 | 3.40 | 3.85 | — |
| — | 2.51 | 2.84 | 2.67 | +0.47 | 28.0% | 205 | 28.0% | -0.54 | 4.97 | 4.80 | 5.15 | — |
| — | 1.64 | 1.98 | 1.81 | — | — | 207.5 | — | — | 6.42 | 5.65 | 7.20 | — |
| — | 1.03 | 1.29 | 1.16 | +0.28 | 28.2% | 210 | 28.2% | -0.73 | 8.20 | 7.70 | 8.70 | — |
| — | 0.63 | 0.89 | 0.76 | +0.20 | 28.4% | 212.5 | 28.4% | -0.81 | 10.15 | 9.30 | 11.00 | — |
| — | 0.39 | 0.51 | 0.45 | +0.14 | 28.7% | 215 | 28.7% | -0.87 | 12.43 | 11.50 | 13.35 | — |
| — | 0.23 | 0.37 | 0.30 | +0.09 | 29.1% | 217.5 | 29.1% | -0.92 | 14.95 | 13.80 | 16.10 | — |
| — | 0.15 | 0.28 | 0.21 | +0.06 | 29.6% | 220 | 29.6% | -0.95 | 17.07 | 15.95 | 18.20 | — |
| — | 0.02 | 0.23 | 0.12 | +0.04 | 30.1% | 222.5 | 30.1% | -0.98 | 19.52 | 18.40 | 20.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 30.7% | 225 | 30.7% | -0.99 | 22.15 | 21.15 | 23.15 | — |
| — | — | 0.61 | — | +0.02 | 31.3% | 227.5 | 31.3% | -1.00 | 24.62 | 23.60 | 25.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 31.9% | 230 | 31.9% | -1.00 | 27.23 | 25.85 | 28.60 | — |
| — | — | 0.65 | — | +0.01 | 32.5% | 232.5 | 32.5% | -1.00 | 29.45 | 28.40 | 30.50 | — |
| — | — | 0.61 | — | +0.00 | 33.2% | 235 | 33.2% | -1.00 | 31.95 | 30.90 | 33.00 | — |
| — | — | 0.33 | — | +0.00 | 33.8% | 237.5 | 33.8% | -1.00 | 34.45 | 33.40 | 35.50 | — |
| — | — | 0.10 | — | +0.00 | 34.5% | 240 | 34.5% | -1.00 | 37.05 | 36.10 | 38.00 | — |
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.