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 | |
| — | 38.85 | 42.05 | 40.45 | +0.98 | 56.1% | 162.5 | 56.1% | -0.02 | — | — | 0.88 | — |
| — | 36.40 | 39.60 | 38.00 | +0.98 | 54.8% | 165 | 54.8% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 34.05 | 37.15 | 35.60 | +0.97 | 53.5% | 167.5 | 53.5% | -0.03 | — | — | 0.58 | — |
| — | 31.65 | 34.75 | 33.20 | +0.96 | 52.4% | 170 | 52.4% | -0.04 | 0.28 | 0.10 | 0.46 | — |
| — | 29.15 | 32.35 | 30.75 | +0.95 | 51.4% | 172.5 | 51.4% | -0.05 | — | — | 0.95 | — |
| — | 26.90 | 29.90 | 28.40 | +0.94 | 50.5% | 175 | 50.5% | -0.06 | 0.53 | 0.48 | 0.58 | — |
| — | 24.45 | 27.65 | 26.05 | +0.92 | 49.7% | 177.5 | 49.7% | -0.08 | 0.68 | 0.60 | 0.75 | — |
| — | 22.80 | 24.75 | 23.77 | +0.90 | 49.0% | 180 | 49.0% | -0.10 | 0.93 | 0.77 | 1.09 | — |
| — | 20.00 | 23.15 | 21.57 | +0.87 | 48.5% | 182.5 | 48.5% | -0.13 | 1.05 | 0.70 | 1.40 | — |
| — | 17.90 | 21.15 | 19.52 | +0.84 | 48.0% | 185 | 48.0% | -0.16 | 1.37 | 0.98 | 1.76 | — |
| — | 15.80 | 18.75 | 17.27 | +0.81 | 47.7% | 187.5 | 47.7% | -0.19 | 2.12 | 1.92 | 2.31 | — |
| — | 13.95 | 16.45 | 15.20 | +0.77 | 47.5% | 190 | 47.5% | -0.23 | 2.73 | 2.47 | 3.00 | — |
| — | 12.60 | 14.15 | 13.38 | +0.72 | 47.4% | 192.5 | 47.4% | -0.28 | 3.33 | 3.00 | 3.65 | — |
| — | 10.40 | 12.40 | 11.40 | +0.68 | 47.4% | 195 | 47.4% | -0.32 | 4.35 | 3.95 | 4.75 | — |
| — | 9.30 | 10.90 | 10.10 | +0.63 | 47.4% | 197.5 | 47.4% | -0.38 | 5.10 | 4.70 | 5.50 | — |
| — | 8.30 | 9.50 | 8.90 | +0.57 | 47.6% | 200 | 47.6% | -0.43 | 6.10 | 5.70 | 6.50 | — |
| — | 6.85 | 9.60 | 8.22 | — | — | 202.5 | — | — | 7.62 | 6.85 | 8.40 | — |
| — | 6.10 | 6.75 | 6.42 | — | — | 205 | 48.2% | -0.53 | 8.15 | 6.90 | 9.40 | — |
| — | 4.20 | 6.60 | 5.40 | +0.41 | 48.5% | 207.5 | 48.5% | -0.59 | 10.30 | 9.75 | 10.85 | — |
| — | 4.55 | 4.75 | 4.65 | +0.37 | 48.9% | 210 | 48.9% | -0.63 | 12.28 | 11.40 | 13.15 | — |
| — | 3.70 | 3.95 | 3.83 | +0.33 | 49.3% | 212.5 | 49.3% | -0.68 | 13.75 | 13.20 | 14.30 | — |
| — | 3.05 | 3.40 | 3.23 | +0.29 | 49.7% | 215 | 49.7% | -0.72 | 15.53 | 13.80 | 17.25 | — |
| — | 2.62 | 2.99 | 2.81 | +0.25 | 50.2% | 217.5 | 50.2% | -0.75 | 17.55 | 15.80 | 19.30 | — |
| — | 2.25 | 2.54 | 2.40 | +0.22 | 50.7% | 220 | 50.7% | -0.79 | 19.60 | 17.90 | 21.30 | — |
| — | 1.60 | 1.76 | 1.68 | +0.16 | 51.8% | 225 | 51.8% | -0.84 | 23.90 | 22.25 | 25.55 | — |
| — | 0.96 | 1.22 | 1.09 | +0.12 | 53.1% | 230 | 53.1% | -0.88 | 28.40 | 26.75 | 30.05 | — |
| — | 0.66 | 0.97 | 0.81 | +0.09 | 54.6% | 235 | 54.6% | -0.92 | 33.08 | 31.45 | 34.70 | — |
| — | 0.47 | 1.11 | 0.79 | +0.07 | 56.1% | 240 | 56.1% | -0.94 | 37.88 | 36.25 | 39.50 | — |
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.