Spot 202.27
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.75 | 41.75 | 40.25 | — | — | 162.5 | — | — | — | — | 0.13 | — |
| — | 36.10 | 38.80 | 37.45 | +0.99 | 61.3% | 165 | — | — | 0.14 | 0.03 | 0.24 | — |
| — | 33.75 | 36.80 | 35.27 | — | — | 167.5 | 59.2% | -0.01 | 0.23 | 0.05 | 0.41 | — |
| — | 31.35 | 34.30 | 32.83 | +0.99 | 57.3% | 170 | 57.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 28.70 | 31.85 | 30.27 | +0.98 | 55.5% | 172.5 | 55.5% | -0.02 | — | — | 0.12 | — |
| — | 26.20 | 29.40 | 27.80 | +0.98 | 54.0% | 175 | 54.0% | -0.02 | 0.17 | 0.08 | 0.25 | — |
| — | 23.85 | 26.95 | 25.40 | +0.97 | 52.6% | 177.5 | 52.6% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 21.25 | 23.65 | 22.45 | +0.95 | 51.4% | 180 | 51.4% | -0.05 | 0.28 | 0.24 | 0.31 | — |
| — | 19.50 | 21.35 | 20.43 | +0.93 | 50.4% | 182.5 | 50.4% | -0.07 | 0.45 | 0.36 | 0.53 | — |
| — | 17.45 | 18.75 | 18.10 | +0.91 | 49.5% | 185 | 49.5% | -0.09 | 0.56 | 0.50 | 0.63 | — |
| — | 15.20 | 17.65 | 16.43 | +0.88 | 48.9% | 187.5 | 48.9% | -0.12 | 0.89 | 0.82 | 0.95 | — |
| — | 13.10 | 13.95 | 13.53 | +0.84 | 48.4% | 190 | 48.4% | -0.16 | 1.26 | 1.21 | 1.32 | — |
| — | 10.45 | 12.35 | 11.40 | +0.78 | 48.0% | 192.5 | 48.0% | -0.22 | 1.73 | 1.65 | 1.80 | — |
| — | 8.95 | 10.00 | 9.47 | +0.72 | 47.9% | 195 | 47.9% | -0.28 | 2.42 | 2.32 | 2.51 | — |
| — | 7.25 | 8.50 | 7.88 | +0.66 | 47.9% | 197.5 | 47.9% | -0.34 | 3.25 | 3.10 | 3.40 | — |
| — | 6.25 | 6.75 | 6.50 | +0.59 | 48.0% | 200 | 48.0% | -0.42 | 4.33 | 4.15 | 4.50 | — |
| — | 5.00 | 5.30 | 5.15 | +0.51 | 48.2% | 202.5 | 48.2% | -0.49 | 5.45 | 5.15 | 5.75 | — |
| — | 3.95 | 4.25 | 4.10 | +0.44 | 48.5% | 205 | 48.5% | -0.56 | 6.88 | 6.50 | 7.25 | — |
| — | 3.10 | 3.65 | 3.38 | +0.37 | 48.9% | 207.5 | 48.9% | -0.63 | 8.47 | 8.10 | 8.85 | — |
| — | 2.44 | 2.70 | 2.57 | +0.31 | 49.4% | 210 | 49.4% | -0.69 | 10.65 | 9.80 | 11.50 | — |
| — | 1.95 | 2.17 | 2.06 | +0.25 | 50.0% | 212.5 | 50.0% | -0.75 | 12.30 | 11.45 | 13.15 | — |
| — | 1.34 | 1.59 | 1.47 | +0.21 | 50.8% | 215 | 50.8% | -0.80 | 13.95 | 12.25 | 15.65 | — |
| — | 1.16 | 1.24 | 1.20 | +0.17 | 51.6% | 217.5 | 51.6% | -0.84 | 16.18 | 14.50 | 17.85 | — |
| — | 0.92 | 0.95 | 0.94 | +0.13 | 52.5% | 220 | 52.5% | -0.87 | 18.32 | 16.70 | 19.95 | — |
| — | 0.54 | 0.86 | 0.70 | +0.11 | 53.5% | 222.5 | 53.5% | -0.90 | 20.68 | 19.10 | 22.25 | — |
| — | 0.53 | 0.66 | 0.59 | +0.08 | 54.6% | 225 | 54.6% | -0.92 | 22.98 | 21.35 | 24.60 | — |
| — | 0.42 | 0.54 | 0.48 | +0.07 | 55.8% | 227.5 | 55.8% | -0.93 | 25.43 | 23.85 | 27.00 | — |
| — | 0.32 | 0.44 | 0.38 | +0.06 | 57.0% | 230 | 57.0% | -0.95 | 27.75 | 26.15 | 29.35 | — |
| — | 0.27 | 0.36 | 0.32 | +0.05 | 58.3% | 232.5 | 58.3% | -0.96 | 30.20 | 28.60 | 31.80 | — |
| — | 0.21 | 0.34 | 0.28 | +0.04 | 59.7% | 235 | 59.7% | -0.97 | 32.60 | 31.00 | 34.20 | — |
| — | — | 0.30 | — | +0.03 | 61.1% | 237.5 | 61.1% | -0.97 | 35.10 | 33.50 | 36.70 | — |
| — | 0.02 | 0.23 | 0.12 | +0.03 | 62.6% | 240 | 62.6% | -0.98 | 37.55 | 35.95 | 39.15 | — |
| — | — | 1.32 | — | +0.02 | 64.1% | 242.5 | 64.1% | -0.98 | 40.02 | 38.45 | 41.60 | — |
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.