Spot 202.54
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.85 | 53.95 | 52.90 | +1.00 | 52.4% | 150 | 52.4% | -0.00 | — | — | 2.13 | — |
| — | 46.85 | 48.60 | 47.73 | +1.00 | 49.8% | 155 | 49.8% | -0.00 | — | — | 2.13 | — |
| — | 41.85 | 43.95 | 42.90 | +1.00 | 47.2% | 160 | 47.2% | -0.00 | — | — | 2.13 | — |
| — | 35.95 | 38.65 | 37.30 | +1.00 | 44.5% | 165 | 44.5% | -0.00 | — | — | 2.13 | — |
| — | 31.85 | 33.60 | 32.73 | +1.00 | 41.9% | 170 | 41.9% | -0.00 | — | — | 1.81 | — |
| — | 26.85 | 28.80 | 27.82 | +1.00 | 39.3% | 175 | 39.3% | -0.00 | — | — | 0.31 | — |
| — | 21.90 | 23.55 | 22.73 | +0.99 | 36.9% | 180 | 36.9% | -0.01 | — | — | 0.11 | — |
| — | 16.95 | 18.50 | 17.73 | +0.97 | 34.6% | 185 | 34.6% | -0.03 | 0.11 | 0.04 | 0.18 | — |
| — | 14.55 | 16.50 | 15.53 | +0.96 | 33.5% | 187.5 | 33.5% | -0.05 | 0.13 | 0.05 | 0.21 | — |
| — | 12.25 | 13.50 | 12.88 | +0.93 | 32.4% | 190 | 32.4% | -0.07 | 0.20 | 0.08 | 0.33 | — |
| — | 10.00 | 11.55 | 10.78 | +0.89 | 31.4% | 192.5 | 31.4% | -0.11 | 0.43 | 0.32 | 0.54 | — |
| — | 7.90 | 9.15 | 8.53 | +0.83 | 30.6% | 195 | 30.6% | -0.16 | 0.73 | 0.63 | 0.83 | — |
| — | 6.10 | 7.20 | 6.65 | +0.76 | 29.8% | 197.5 | 29.8% | -0.24 | 1.21 | 1.08 | 1.34 | — |
| — | 4.50 | 5.25 | 4.88 | +0.67 | 29.2% | 200 | 29.2% | -0.33 | 1.98 | 1.80 | 2.16 | — |
| — | 3.00 | 3.70 | 3.35 | +0.57 | 28.7% | 202.5 | 28.7% | -0.44 | 2.98 | 2.75 | 3.20 | — |
| — | 1.97 | 2.23 | 2.10 | +0.45 | 28.3% | 205 | 28.3% | -0.55 | 4.38 | 4.10 | 4.65 | — |
| — | 1.17 | 1.52 | 1.34 | +0.34 | 28.1% | 207.5 | 28.1% | -0.66 | 6.12 | 5.80 | 6.45 | — |
| — | 0.66 | 0.80 | 0.73 | +0.25 | 28.0% | 210 | 28.0% | -0.76 | 7.88 | 7.20 | 8.55 | — |
| — | 0.22 | 0.58 | 0.40 | +0.17 | 28.1% | 212.5 | 28.1% | -0.83 | 10.25 | 9.45 | 11.05 | — |
| — | 0.19 | 0.37 | 0.28 | +0.11 | 28.2% | 215 | 28.2% | -0.89 | 12.55 | 11.70 | 13.40 | — |
| — | 0.07 | 0.24 | 0.15 | +0.08 | 28.5% | 217.5 | 28.5% | -0.93 | 14.88 | 13.90 | 15.85 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 28.8% | 220 | 28.8% | -0.96 | 17.27 | 16.25 | 18.30 | — |
| — | — | 0.62 | — | +0.03 | 29.2% | 222.5 | 29.2% | -0.98 | 20.00 | 18.70 | 21.30 | — |
| — | — | 0.27 | — | +0.02 | 29.6% | 225 | 29.6% | -0.99 | 22.23 | 21.15 | 23.30 | — |
| — | — | 0.61 | — | +0.01 | 30.0% | 227.5 | 30.0% | -1.00 | 24.85 | 23.90 | 25.80 | — |
| — | — | 0.07 | — | +0.01 | 30.5% | 230 | 30.5% | -1.00 | 27.35 | 26.40 | 28.30 | — |
| — | — | 0.37 | — | +0.00 | 31.0% | 232.5 | 31.0% | -1.00 | 29.90 | 29.00 | 30.80 | — |
| — | — | 0.07 | — | +0.00 | 31.6% | 235 | 31.6% | -1.00 | 32.25 | 31.20 | 33.30 | — |
| — | — | 2.10 | — | +0.00 | 32.2% | 237.5 | 32.2% | -1.00 | 35.00 | 33.70 | 36.30 | — |
| — | — | 0.15 | — | +0.00 | 32.8% | 240 | 32.8% | -1.00 | 37.50 | 36.15 | 38.85 | — |
| — | — | 2.11 | — | +0.00 | 33.5% | 242.5 | 33.5% | -1.00 | 39.77 | 38.75 | 40.80 | — |
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.