Spot 204.32
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 50.65 | 49.58 | — | — | 155 | 42.1% | -0.00 | — | — | 2.13 | — |
| — | 42.75 | 46.15 | 44.45 | +1.00 | 39.4% | 160 | 39.4% | -0.00 | — | — | 0.08 | — |
| — | 38.20 | 40.80 | 39.50 | +1.00 | 36.9% | 165 | 36.9% | -0.00 | — | — | 0.06 | — |
| — | 33.20 | 35.05 | 34.12 | +1.00 | 34.8% | 170 | — | — | — | — | 2.13 | — |
| — | 28.25 | 30.80 | 29.52 | — | — | 175 | — | — | — | — | 2.13 | — |
| — | 23.30 | 26.00 | 24.65 | — | — | 180 | — | — | — | — | 0.12 | — |
| — | 20.85 | 22.60 | 21.73 | — | — | 182.5 | 30.7% | -0.00 | — | — | 0.05 | — |
| — | 18.25 | 20.85 | 19.55 | +0.99 | 30.1% | 185 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 15.85 | 18.10 | 16.98 | +0.98 | 29.6% | 187.5 | 29.6% | -0.02 | — | — | 0.24 | — |
| — | 13.50 | 15.65 | 14.57 | +0.97 | 29.1% | 190 | 29.1% | -0.03 | 0.21 | 0.07 | 0.35 | — |
| — | 11.25 | 12.80 | 12.03 | +0.94 | 28.5% | 192.5 | 28.5% | -0.06 | 0.21 | 0.18 | 0.25 | — |
| — | 8.95 | 10.90 | 9.93 | +0.90 | 28.0% | 195 | 28.0% | -0.10 | 0.39 | 0.34 | 0.44 | — |
| — | 7.20 | 8.20 | 7.70 | +0.82 | 27.5% | 197.5 | 27.5% | -0.17 | 0.72 | 0.69 | 0.76 | — |
| — | 4.65 | 7.10 | 5.88 | +0.74 | 27.0% | 200 | 27.0% | -0.27 | 1.22 | 1.11 | 1.33 | — |
| — | 3.80 | 4.35 | 4.08 | +0.62 | 26.6% | 202.5 | 26.6% | -0.38 | 2.04 | 1.90 | 2.19 | — |
| — | 2.60 | 2.82 | 2.71 | +0.49 | 26.2% | 205 | 26.2% | -0.52 | 3.30 | 3.10 | 3.50 | — |
| — | 1.58 | 1.83 | 1.71 | +0.35 | 26.0% | 207.5 | 26.0% | -0.65 | 4.03 | 2.85 | 5.20 | — |
| — | 0.91 | 1.04 | 0.97 | +0.24 | 26.1% | 210 | 26.1% | -0.76 | 6.45 | 5.70 | 7.20 | — |
| — | 0.51 | 0.63 | 0.57 | +0.15 | 26.5% | 212.5 | 26.5% | -0.85 | 8.68 | 7.90 | 9.45 | — |
| — | 0.28 | 0.38 | 0.33 | +0.10 | 27.1% | 215 | 27.1% | -0.91 | 10.97 | 10.15 | 11.80 | — |
| — | 0.16 | 0.23 | 0.20 | +0.06 | 28.3% | 217.5 | 28.3% | -0.95 | 13.50 | 12.60 | 14.40 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 29.5% | 220 | 29.5% | -0.97 | 16.00 | 14.90 | 17.10 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 30.3% | 222.5 | 30.3% | -0.99 | 18.68 | 17.60 | 19.75 | — |
| — | 0.02 | 0.29 | 0.15 | +0.01 | 31.0% | 225 | 31.0% | -1.00 | 20.88 | 20.15 | 21.60 | — |
| — | — | 0.10 | — | +0.01 | 31.7% | 227.5 | 31.7% | -1.00 | 23.25 | 21.95 | 24.55 | — |
| — | — | 0.07 | — | +0.00 | 32.4% | 230 | 32.4% | -1.00 | 25.73 | 24.50 | 26.95 | — |
| — | — | 1.33 | — | +0.00 | 33.2% | 232.5 | 33.2% | -1.00 | 28.18 | 26.95 | 29.40 | — |
| — | — | 0.56 | — | +0.00 | 34.0% | 235 | 34.0% | -1.00 | 30.85 | 29.45 | 32.25 | — |
| — | — | 1.70 | — | +0.00 | 34.8% | 237.5 | 34.8% | -1.00 | 33.35 | 31.95 | 34.75 | — |
| — | — | 0.08 | — | +0.00 | 35.5% | 240 | 35.5% | -1.00 | 35.65 | 34.45 | 36.85 | — |
| — | — | 0.10 | — | +0.00 | 37.2% | 245 | 37.2% | -1.00 | 40.67 | 39.45 | 41.90 | — |
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.