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 | |
| — | 58.15 | 61.35 | 59.75 | +0.87 | 52.1% | 150 | 52.1% | -0.13 | 5.72 | 5.00 | 6.45 | — |
| — | 54.35 | 57.60 | 55.98 | +0.84 | 51.9% | 155 | 51.9% | -0.16 | 6.50 | 5.40 | 7.60 | — |
| — | 50.75 | 53.90 | 52.33 | +0.82 | 51.7% | 160 | 51.7% | -0.18 | 7.20 | 6.25 | 8.15 | — |
| — | 47.35 | 49.95 | 48.65 | +0.80 | 51.6% | 165 | 51.6% | -0.21 | 8.57 | 7.80 | 9.35 | — |
| — | 43.70 | 46.95 | 45.33 | +0.77 | 51.5% | 170 | 51.5% | -0.23 | 10.30 | 9.75 | 10.85 | — |
| — | 40.70 | 43.60 | 42.15 | +0.74 | 51.5% | 175 | 51.5% | -0.26 | 11.95 | 11.00 | 12.90 | — |
| — | 38.15 | 40.80 | 39.48 | +0.71 | 51.5% | 180 | 51.5% | -0.29 | 14.03 | 13.25 | 14.80 | — |
| — | 35.30 | 37.60 | 36.45 | +0.68 | 51.5% | 185 | 51.5% | -0.32 | 16.30 | 15.15 | 17.45 | — |
| — | 32.60 | 35.00 | 33.80 | +0.65 | 51.5% | 190 | 51.5% | -0.35 | 18.10 | 16.95 | 19.25 | — |
| — | 30.10 | 32.85 | 31.48 | +0.62 | 51.6% | 195 | 51.6% | -0.38 | 20.85 | 20.05 | 21.65 | — |
| — | 27.70 | 30.35 | 29.02 | +0.59 | 51.7% | 200 | 51.7% | -0.41 | 23.23 | 21.90 | 24.55 | — |
| — | 23.50 | 26.15 | 24.82 | +0.54 | 52.0% | 210 | 52.0% | -0.47 | 29.32 | 28.20 | 30.45 | — |
| — | 19.95 | 22.70 | 21.32 | +0.48 | 52.3% | 220 | 52.3% | -0.53 | 35.33 | 34.05 | 36.60 | — |
| — | 16.70 | 19.25 | 17.98 | +0.43 | 52.7% | 230 | 52.7% | -0.58 | 42.10 | 40.65 | 43.55 | — |
| — | 14.35 | 16.20 | 15.28 | +0.38 | 53.1% | 240 | 53.1% | -0.63 | 49.55 | 48.30 | 50.80 | — |
| — | 12.40 | 13.40 | 12.90 | +0.34 | 53.4% | 250 | 53.4% | -0.68 | 57.20 | 55.85 | 58.55 | — |
| — | 10.15 | 12.05 | 11.10 | +0.30 | 53.8% | 260 | 53.8% | -0.72 | 65.33 | 64.00 | 66.65 | — |
| — | 8.30 | 10.35 | 9.32 | +0.26 | 54.2% | 270 | 54.2% | -0.75 | 74.12 | 72.45 | 75.80 | — |
| — | 6.85 | 9.80 | 8.32 | +0.23 | 54.6% | 280 | 54.6% | -0.79 | 82.75 | 81.10 | 84.40 | — |
| — | 6.00 | 7.50 | 6.75 | +0.20 | 54.9% | 290 | 54.9% | -0.82 | 91.62 | 89.95 | 93.30 | — |
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.