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 | |
| — | 56.30 | 60.05 | 58.17 | +0.99 | 48.1% | 145 | 48.1% | -0.01 | — | — | 2.14 | — |
| — | 51.20 | 55.10 | 53.15 | +0.99 | 45.0% | 150 | 45.0% | -0.01 | — | — | 0.29 | — |
| — | 46.25 | 50.10 | 48.17 | +0.99 | 42.0% | 155 | 42.0% | -0.01 | — | — | 2.17 | — |
| — | 41.90 | 45.10 | 43.50 | +0.99 | 39.2% | 160 | 39.2% | -0.01 | — | — | 0.96 | — |
| — | 37.65 | 40.15 | 38.90 | +0.98 | 36.5% | 165 | 36.5% | -0.02 | 0.88 | 0.01 | 1.75 | — |
| — | 32.80 | 35.20 | 34.00 | +0.97 | 34.1% | 170 | 34.1% | -0.03 | 0.31 | 0.13 | 0.49 | — |
| — | 27.95 | 30.35 | 29.15 | +0.96 | 32.0% | 175 | 32.0% | -0.04 | 0.43 | 0.20 | 0.67 | — |
| — | 23.25 | 25.15 | 24.20 | +0.93 | 30.2% | 180 | 30.2% | -0.07 | 0.58 | 0.46 | 0.70 | — |
| — | 17.95 | 20.60 | 19.27 | +0.89 | 28.7% | 185 | 28.7% | -0.11 | 1.01 | 0.87 | 1.15 | — |
| — | 13.85 | 15.75 | 14.80 | +0.82 | 27.5% | 190 | 27.5% | -0.18 | 1.74 | 1.56 | 1.92 | — |
| — | 10.00 | 12.40 | 11.20 | +0.74 | 26.6% | 195 | 26.6% | -0.26 | 3.08 | 2.71 | 3.45 | — |
| — | 7.70 | 8.95 | 8.32 | +0.63 | 26.0% | 200 | 26.0% | -0.38 | 4.70 | 4.40 | 5.00 | — |
| — | 5.15 | 5.80 | 5.47 | +0.50 | 25.6% | 205 | 25.6% | -0.50 | 7.22 | 6.95 | 7.50 | — |
| — | 3.20 | 3.80 | 3.50 | +0.38 | 25.5% | 210 | 25.5% | -0.63 | 9.97 | 9.30 | 10.65 | — |
| — | 1.92 | 2.10 | 2.01 | +0.27 | 25.6% | 215 | 25.6% | -0.75 | 13.62 | 12.65 | 14.60 | — |
| — | 1.06 | 1.38 | 1.22 | +0.18 | 26.0% | 220 | 26.0% | -0.84 | 17.75 | 16.70 | 18.80 | — |
| — | 0.64 | 0.98 | 0.81 | +0.12 | 26.5% | 225 | 26.5% | -0.90 | 22.35 | 21.35 | 23.35 | — |
| — | 0.37 | 0.55 | 0.46 | +0.08 | 27.1% | 230 | 27.1% | -0.95 | 27.07 | 26.00 | 28.15 | — |
| — | — | 0.56 | — | +0.05 | 27.9% | 235 | 27.9% | -0.98 | 32.40 | 30.50 | 34.30 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 28.8% | 240 | 28.8% | -1.00 | 37.55 | 35.45 | 39.65 | — |
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.