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 | |
| — | 54.55 | 57.30 | 55.92 | +0.91 | 52.9% | 150 | 52.9% | -0.09 | 2.31 | 2.00 | 2.61 | — |
| — | 50.00 | 53.25 | 51.62 | +0.89 | 52.6% | 155 | 52.6% | -0.12 | 3.00 | 2.50 | 3.50 | — |
| — | 46.50 | 48.00 | 47.25 | +0.87 | 52.3% | 160 | 52.3% | -0.14 | 4.12 | 3.60 | 4.65 | — |
| — | 42.40 | 44.40 | 43.40 | +0.84 | 52.1% | 165 | 52.1% | -0.17 | 5.00 | 4.50 | 5.50 | — |
| — | 38.45 | 40.20 | 39.33 | +0.81 | 51.9% | 170 | 51.9% | -0.20 | 6.17 | 5.55 | 6.80 | — |
| — | 35.05 | 37.95 | 36.50 | +0.77 | 51.9% | 175 | 51.9% | -0.24 | 7.60 | 7.15 | 8.05 | — |
| — | 32.00 | 34.70 | 33.35 | +0.73 | 51.9% | 180 | 51.9% | -0.27 | 9.28 | 8.60 | 9.95 | — |
| — | 28.45 | 30.95 | 29.70 | +0.70 | 51.9% | 185 | 51.9% | -0.31 | 11.00 | 10.15 | 11.85 | — |
| — | 25.95 | 28.75 | 27.35 | +0.66 | 52.0% | 190 | 52.0% | -0.35 | 13.30 | 12.10 | 14.50 | — |
| 960 | 23.55 | 25.10 | 24.32 | +0.62 | 52.1% | 195 | 52.1% | -0.39 | 15.22 | 14.05 | 16.40 | — |
| — | 21.00 | 22.65 | 21.82 | +0.58 | 52.2% | 200 | 52.2% | -0.43 | 18.05 | 17.00 | 19.10 | — |
| — | 16.90 | 18.15 | 17.52 | +0.50 | 52.6% | 210 | 52.6% | -0.51 | 23.48 | 22.05 | 24.90 | — |
| — | 13.50 | 14.30 | 13.90 | +0.43 | 53.0% | 220 | 53.0% | -0.58 | 29.88 | 28.45 | 31.30 | — |
| — | 10.40 | 12.00 | 11.20 | +0.36 | 53.6% | 230 | 53.6% | -0.64 | 37.12 | 35.90 | 38.35 | — |
| — | 8.00 | 9.50 | 8.75 | +0.31 | 54.2% | 240 | 54.2% | -0.70 | 44.83 | 43.55 | 46.10 | — |
| — | 6.95 | 8.40 | 7.67 | +0.26 | 54.8% | 250 | 54.8% | -0.75 | 53.08 | 51.45 | 54.70 | — |
| — | 5.50 | 6.00 | 5.75 | +0.21 | 55.4% | 260 | 55.4% | -0.79 | 61.75 | 60.05 | 63.45 | — |
| — | 4.05 | 6.10 | 5.08 | +0.18 | 56.1% | 270 | 56.1% | -0.83 | 70.62 | 68.95 | 72.30 | — |
| — | 3.00 | 4.70 | 3.85 | +0.15 | 56.8% | 280 | 56.8% | -0.86 | 79.80 | 78.15 | 81.45 | — |
| — | 3.00 | 3.35 | 3.17 | +0.13 | 57.6% | 290 | 57.6% | -0.89 | 89.08 | 87.50 | 90.65 | — |
| — | 1.92 | 2.85 | 2.38 | +0.10 | 58.3% | 300 | 58.3% | -0.91 | 98.58 | 97.00 | 100.15 | — |
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.