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 | |
| — | 53.10 | 55.60 | 54.35 | +0.98 | 33.7% | 150 | 33.7% | -0.03 | 0.36 | 0.30 | 0.43 | — |
| — | 48.25 | 50.30 | 49.27 | +0.97 | 32.6% | 155 | 32.6% | -0.04 | 0.54 | 0.43 | 0.65 | — |
| — | 43.55 | 45.50 | 44.52 | +0.96 | 31.6% | 160 | 31.6% | -0.05 | 0.78 | 0.60 | 0.95 | — |
| — | 38.80 | 40.80 | 39.80 | +0.94 | 30.6% | 165 | 30.6% | -0.07 | 1.03 | 0.95 | 1.11 | — |
| — | 34.25 | 36.15 | 35.20 | +0.92 | 29.8% | 170 | 29.8% | -0.10 | 1.45 | 1.25 | 1.64 | — |
| — | 29.80 | 32.15 | 30.98 | +0.89 | 29.1% | 175 | 29.1% | -0.13 | 2.04 | 1.75 | 2.34 | — |
| — | 25.45 | 27.90 | 26.68 | +0.85 | 28.5% | 180 | 28.5% | -0.17 | 2.92 | 2.80 | 3.05 | — |
| — | 21.65 | 23.25 | 22.45 | +0.80 | 28.0% | 185 | 28.0% | -0.22 | 3.95 | 3.75 | 4.15 | — |
| — | 18.05 | 19.65 | 18.85 | +0.74 | 27.5% | 190 | 27.5% | -0.28 | 5.42 | 5.20 | 5.65 | — |
| — | 14.70 | 15.85 | 15.28 | +0.67 | 27.2% | 195 | 27.2% | -0.35 | 7.15 | 6.90 | 7.40 | — |
| — | 11.80 | 12.45 | 12.12 | +0.60 | 27.0% | 200 | 27.0% | -0.42 | 9.50 | 9.15 | 9.85 | — |
| — | 7.40 | 7.80 | 7.60 | +0.45 | 26.7% | 210 | 26.7% | -0.57 | 14.82 | 14.50 | 15.15 | — |
| — | 4.40 | 4.85 | 4.62 | +0.31 | 26.8% | 220 | 26.8% | -0.70 | 21.60 | 20.90 | 22.30 | — |
| — | 2.51 | 2.64 | 2.58 | +0.20 | 27.1% | 230 | 27.1% | -0.81 | 29.25 | 28.05 | 30.45 | — |
| — | 1.38 | 1.62 | 1.50 | +0.13 | 27.6% | 240 | 27.6% | -0.88 | 38.40 | 37.50 | 39.30 | — |
| — | 0.79 | 0.93 | 0.86 | +0.08 | 28.3% | 250 | 28.3% | -0.93 | 47.75 | 46.35 | 49.15 | — |
| — | 0.35 | 0.60 | 0.47 | +0.05 | 29.1% | 260 | 29.1% | -0.96 | 57.35 | 56.30 | 58.40 | — |
| — | 0.14 | 0.58 | 0.36 | +0.03 | 30.0% | 270 | 30.0% | -0.98 | 67.20 | 66.25 | 68.15 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 30.9% | 280 | 30.9% | -1.00 | 77.10 | 75.50 | 78.70 | — |
| — | 0.02 | 0.40 | 0.21 | +0.01 | 31.8% | 290 | 31.8% | -1.00 | 87.08 | 85.40 | 88.75 | — |
| — | — | 0.56 | — | +0.01 | 32.7% | 300 | 32.7% | -1.00 | 97.40 | 95.50 | 99.30 | — |
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.