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 | |
| — | 54.20 | 56.55 | 55.38 | +0.93 | 38.7% | 150 | 38.7% | -0.07 | 1.43 | 1.30 | 1.56 | — |
| — | 49.70 | 51.45 | 50.58 | +0.92 | 37.7% | 155 | 37.7% | -0.08 | 1.80 | 1.63 | 1.97 | — |
| — | 45.25 | 47.05 | 46.15 | +0.90 | 36.8% | 160 | 36.8% | -0.10 | 2.29 | 2.15 | 2.44 | — |
| — | 40.90 | 42.75 | 41.83 | +0.87 | 36.0% | 165 | 36.0% | -0.13 | 2.94 | 2.64 | 3.25 | — |
| — | 36.65 | 39.00 | 37.83 | +0.85 | 35.3% | 170 | 35.3% | -0.16 | 3.65 | 3.45 | 3.85 | — |
| — | 32.75 | 34.50 | 33.62 | +0.81 | 34.6% | 175 | 34.6% | -0.19 | 4.47 | 4.20 | 4.75 | — |
| — | 29.05 | 30.85 | 29.95 | +0.78 | 34.0% | 180 | 34.0% | -0.23 | 5.70 | 5.60 | 5.80 | — |
| — | 25.35 | 27.40 | 26.38 | +0.74 | 33.5% | 185 | 33.5% | -0.27 | 7.08 | 6.90 | 7.25 | — |
| — | 22.25 | 23.70 | 22.98 | +0.69 | 33.0% | 190 | 33.0% | -0.32 | 8.57 | 7.95 | 9.20 | — |
| — | 18.90 | 20.35 | 19.62 | +0.64 | 32.6% | 195 | 32.6% | -0.37 | 10.57 | 10.25 | 10.90 | — |
| — | 16.35 | 17.50 | 16.93 | +0.59 | 32.2% | 200 | 32.2% | -0.42 | 12.85 | 12.30 | 13.40 | — |
| — | 11.95 | 12.55 | 12.25 | +0.49 | 31.7% | 210 | 31.7% | -0.53 | 18.00 | 17.25 | 18.75 | — |
| — | 8.05 | 8.85 | 8.45 | +0.39 | 31.3% | 220 | 31.3% | -0.63 | 24.60 | 23.85 | 25.35 | — |
| — | 5.40 | 6.05 | 5.72 | +0.30 | 31.0% | 230 | 31.0% | -0.73 | 32.00 | 31.00 | 33.00 | — |
| — | 3.50 | 3.90 | 3.70 | +0.22 | 30.8% | 240 | 30.8% | -0.81 | 39.70 | 38.55 | 40.85 | — |
| — | 2.37 | 2.75 | 2.56 | +0.16 | 30.8% | 250 | 30.8% | -0.88 | 48.50 | 47.50 | 49.50 | — |
| — | 1.37 | 1.82 | 1.59 | +0.11 | 30.8% | 260 | 30.8% | -0.92 | 57.75 | 56.75 | 58.75 | — |
| — | 0.91 | 1.48 | 1.20 | +0.07 | 30.9% | 270 | 30.9% | -0.95 | 67.55 | 66.40 | 68.70 | — |
| — | 0.53 | 1.08 | 0.81 | +0.05 | 31.1% | 280 | 31.1% | -0.97 | 77.55 | 76.05 | 79.05 | — |
| — | 0.28 | 0.84 | 0.56 | +0.03 | 31.3% | 290 | 31.3% | -1.00 | 87.30 | 85.50 | 89.10 | — |
| — | 0.12 | 0.68 | 0.40 | +0.02 | 31.5% | 300 | 31.5% | -1.00 | 97.47 | 95.85 | 99.10 | — |
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.