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 | |
| — | 53.50 | 56.50 | 55.00 | +0.94 | 31.3% | 150 | 31.3% | -0.06 | 1.39 | 1.28 | 1.50 | — |
| — | 49.35 | 51.75 | 50.55 | +0.93 | 30.6% | 155 | 30.6% | -0.08 | 1.84 | 1.63 | 2.06 | — |
| — | 44.50 | 47.35 | 45.92 | +0.91 | 30.1% | 160 | 30.1% | -0.10 | 2.38 | 2.12 | 2.63 | — |
| — | 40.25 | 43.30 | 41.77 | +0.88 | 29.6% | 165 | 29.6% | -0.13 | 3.02 | 2.69 | 3.35 | — |
| — | 36.00 | 39.20 | 37.60 | +0.85 | 29.2% | 170 | 29.2% | -0.16 | 3.75 | 3.40 | 4.10 | — |
| — | 32.35 | 35.30 | 33.83 | +0.82 | 28.8% | 175 | 28.8% | -0.19 | 4.83 | 4.45 | 5.20 | — |
| — | 28.15 | 31.60 | 29.88 | +0.78 | 28.5% | 180 | 28.5% | -0.23 | 6.30 | 5.75 | 6.85 | — |
| — | 25.75 | 27.70 | 26.73 | +0.74 | 28.2% | 185 | 28.2% | -0.27 | 7.58 | 7.05 | 8.10 | — |
| — | 21.30 | 24.90 | 23.10 | +0.69 | 28.0% | 190 | 28.0% | -0.32 | 9.38 | 9.10 | 9.65 | — |
| — | 18.75 | 21.15 | 19.95 | +0.64 | 27.8% | 195 | — | — | 11.50 | 10.75 | 12.25 | — |
| — | 17.00 | 18.30 | 17.65 | +0.59 | 27.7% | 200 | 27.7% | -0.42 | 13.72 | 12.95 | 14.50 | — |
| — | 12.05 | 13.35 | 12.70 | +0.49 | 27.5% | 210 | 27.5% | -0.52 | 19.25 | 18.60 | 19.90 | — |
| — | 8.80 | 9.75 | 9.28 | +0.40 | 27.4% | 220 | 27.4% | -0.62 | 25.07 | 24.20 | 25.95 | — |
| — | 6.30 | 6.60 | 6.45 | +0.31 | 27.4% | 230 | 27.4% | -0.71 | 32.48 | 31.70 | 33.25 | — |
| — | 4.35 | 5.10 | 4.72 | +0.24 | 27.5% | 240 | 27.5% | -0.79 | 40.52 | 39.60 | 41.45 | — |
| — | 2.99 | 3.30 | 3.15 | +0.18 | 27.7% | 250 | 27.7% | -0.85 | 48.95 | 47.75 | 50.15 | — |
| — | 1.96 | 2.71 | 2.33 | +0.13 | 27.9% | 260 | 27.9% | -0.90 | 58.27 | 57.30 | 59.25 | — |
| — | 1.53 | 1.74 | 1.64 | +0.10 | 28.3% | 270 | 28.3% | -0.93 | 67.50 | 66.30 | 68.70 | — |
| — | 1.04 | 1.39 | 1.22 | +0.07 | 28.7% | 280 | 28.7% | -0.96 | 77.20 | 76.05 | 78.35 | — |
| — | 0.82 | 0.92 | 0.87 | +0.06 | 29.2% | 290 | 29.2% | -0.99 | 86.95 | 85.80 | 88.10 | — |
| — | 0.29 | 0.82 | 0.56 | +0.04 | 29.8% | 300 | 29.8% | -1.00 | 97.12 | 95.45 | 98.80 | — |
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.