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 | |
| — | 51.95 | 54.05 | 53.00 | +1.00 | 52.3% | 150 | 52.3% | -0.00 | — | — | 2.13 | — |
| — | 46.95 | 48.70 | 47.83 | +1.00 | 49.3% | 155 | 49.3% | -0.00 | — | — | 2.06 | — |
| 0 | 42.00 | 43.85 | 42.92 | +0.99 | 46.2% | 160 | 46.2% | -0.01 | — | — | 2.03 | 0 |
| 0 | 37.00 | 38.85 | 37.92 | +0.99 | 43.2% | 165 | 43.2% | -0.01 | — | — | 2.14 | 0 |
| — | 32.00 | 33.80 | 32.90 | +0.99 | 40.3% | 170 | 40.3% | -0.01 | — | — | 1.48 | — |
| — | 27.05 | 29.10 | 28.07 | +0.97 | 37.7% | 175 | 37.7% | -0.03 | — | — | 0.24 | — |
| — | 22.15 | 23.95 | 23.05 | +0.96 | 35.3% | 180 | 35.3% | -0.04 | 0.23 | 0.11 | 0.34 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 17.45 | 19.30 | 18.38 | +0.92 | 33.2% | 185 | 33.2% | -0.08 | 0.49 | 0.31 | 0.67 | — |
| — | 15.15 | 17.00 | 16.07 | +0.90 | 32.3% | 187.5 | 32.3% | -0.10 | 0.69 | 0.36 | 1.01 | — |
| — | 13.10 | 14.75 | 13.93 | +0.86 | 31.6% | 190 | 31.6% | -0.14 | 0.77 | 0.64 | 0.90 | — |
| — | 10.85 | 12.50 | 11.68 | +0.82 | 30.9% | 192.5 | 30.9% | -0.18 | 1.14 | 0.99 | 1.29 | — |
| — | 8.90 | 10.50 | 9.70 | +0.77 | 30.3% | 195 | 30.3% | -0.23 | 1.67 | 1.52 | 1.81 | — |
| — | 7.10 | 8.65 | 7.88 | +0.71 | 29.8% | 197.5 | 29.8% | -0.30 | 2.31 | 2.08 | 2.55 | — |
| — | 5.40 | 6.85 | 6.12 | — | — | 200 | — | — | 3.23 | 3.05 | 3.40 | — |
| — | 4.35 | 5.20 | 4.78 | +0.56 | 29.1% | 202.5 | 29.1% | -0.44 | 4.50 | 4.10 | 4.90 | — |
| — | 3.25 | 3.90 | 3.58 | +0.48 | 29.0% | 205 | 29.0% | -0.52 | 5.70 | 5.35 | 6.05 | — |
| — | 2.37 | 3.20 | 2.79 | +0.40 | 28.8% | 207.5 | 28.8% | -0.61 | 7.30 | 6.80 | 7.80 | — |
| — | 1.55 | 2.27 | 1.91 | +0.32 | 28.8% | 210 | 28.8% | -0.68 | 8.85 | 8.30 | 9.40 | — |
| — | 1.06 | 1.51 | 1.28 | +0.25 | 28.9% | 212.5 | 28.9% | -0.75 | 11.07 | 10.20 | 11.95 | — |
| — | 0.57 | 1.12 | 0.84 | +0.19 | 29.0% | 215 | 29.0% | -0.81 | 13.00 | 12.60 | 13.40 | — |
| — | 0.37 | 1.04 | 0.70 | +0.15 | 29.2% | 217.5 | 29.2% | -0.86 | 15.15 | 14.10 | 16.20 | — |
| — | 0.25 | 0.80 | 0.53 | +0.11 | 29.5% | 220 | 29.5% | -0.90 | 17.45 | 16.35 | 18.55 | — |
| — | 0.05 | 0.50 | 0.28 | +0.08 | 29.8% | 222.5 | 29.8% | -0.94 | 19.95 | 18.80 | 21.10 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 30.3% | 225 | 30.3% | -0.96 | 22.48 | 21.60 | 23.35 | — |
| — | 0.01 | 0.46 | 0.23 | +0.04 | 30.7% | 227.5 | 30.7% | -0.98 | 24.85 | 23.70 | 26.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 31.3% | 230 | 31.3% | -0.99 | 27.30 | 26.30 | 28.30 | — |
| — | — | 0.73 | — | +0.02 | 31.9% | 232.5 | 31.9% | -1.00 | 29.93 | 29.05 | 30.80 | — |
| — | — | 0.19 | — | +0.02 | 32.5% | 235 | 32.5% | -1.00 | 32.25 | 31.20 | 33.30 | — |
| — | — | 2.15 | — | +0.01 | 33.2% | 237.5 | 33.2% | -1.00 | 34.73 | 33.65 | 35.80 | — |
| — | — | 0.72 | — | +0.01 | 33.9% | 240 | 33.9% | -1.00 | 37.27 | 36.25 | 38.30 | — |
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.