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 | |
| — | 48.45 | 51.50 | 49.98 | +1.00 | 42.1% | 155 | 42.1% | -0.00 | — | — | 0.13 | — |
| — | 43.35 | 45.70 | 44.52 | +1.00 | 39.1% | 160 | 39.1% | -0.00 | — | — | 0.25 | — |
| — | 38.50 | 40.70 | 39.60 | +1.00 | 36.4% | 165 | 36.4% | -0.00 | — | — | 0.70 | — |
| — | 33.35 | 35.70 | 34.52 | +1.00 | 34.2% | 170 | 34.2% | -0.00 | — | — | 0.90 | — |
| — | 28.40 | 30.70 | 29.55 | +0.99 | 32.4% | 175 | 32.4% | -0.01 | — | — | 0.32 | — |
| — | 23.60 | 25.25 | 24.43 | +0.98 | 31.0% | 180 | 31.0% | -0.02 | — | — | 0.22 | — |
| — | 21.00 | 23.35 | 22.18 | +0.98 | 30.3% | 182.5 | 30.3% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 18.60 | 20.50 | 19.55 | +0.96 | 29.7% | 185 | 29.7% | -0.04 | 0.23 | 0.18 | 0.27 | — |
| — | 16.20 | 18.40 | 17.30 | +0.94 | 29.0% | 187.5 | 29.0% | -0.06 | 0.41 | 0.25 | 0.57 | — |
| — | 14.10 | 16.50 | 15.30 | +0.91 | 28.4% | 190 | 28.4% | -0.08 | 0.56 | 0.41 | 0.71 | — |
| — | 11.90 | 13.65 | 12.78 | +0.88 | 27.8% | 192.5 | 27.8% | -0.13 | 0.79 | 0.57 | 1.00 | — |
| — | 9.75 | 11.45 | 10.60 | +0.83 | 27.2% | 195 | 27.2% | -0.17 | 1.09 | 0.98 | 1.21 | — |
| — | 8.00 | 9.50 | 8.75 | +0.76 | 26.7% | 197.5 | 26.7% | -0.24 | 1.62 | 1.42 | 1.82 | — |
| — | 6.65 | 7.60 | 7.12 | +0.69 | 26.3% | 200 | 26.3% | -0.32 | 2.27 | 2.09 | 2.46 | — |
| — | 4.65 | 5.85 | 5.25 | +0.60 | 26.0% | 202.5 | 26.0% | -0.41 | 3.17 | 2.94 | 3.40 | — |
| — | 3.75 | 4.55 | 4.15 | +0.50 | 25.8% | 205 | 25.8% | -0.50 | 4.17 | 3.35 | 5.00 | — |
| — | 2.73 | 3.50 | 3.12 | +0.41 | 25.7% | 207.5 | 25.7% | -0.60 | 5.50 | 4.85 | 6.15 | — |
| — | 1.93 | 2.15 | 2.04 | +0.32 | 25.7% | 210 | 25.7% | -0.69 | 7.50 | 6.85 | 8.15 | — |
| — | 1.12 | 1.55 | 1.33 | +0.24 | 25.9% | 212.5 | — | — | 9.12 | 8.05 | 10.20 | — |
| — | 0.79 | 1.02 | 0.91 | — | — | 215 | — | — | 11.47 | 10.70 | 12.25 | — |
| — | 0.33 | 0.84 | 0.58 | +0.13 | 26.5% | 217.5 | — | — | 13.50 | 12.50 | 14.50 | — |
| — | 0.28 | 0.45 | 0.36 | — | — | 220 | — | — | 15.62 | 14.10 | 17.15 | — |
| — | 0.06 | 0.56 | 0.31 | — | — | 222.5 | — | — | 18.35 | 17.05 | 19.65 | — |
| — | 0.15 | 0.26 | 0.20 | — | — | 225 | — | — | 20.68 | 19.50 | 21.85 | — |
| — | 0.07 | 0.24 | 0.15 | — | — | 227.5 | — | — | 23.38 | 22.60 | 24.15 | — |
| — | 0.03 | 0.50 | 0.27 | — | — | 230 | — | — | 25.62 | 24.45 | 26.80 | — |
| — | — | 0.90 | — | — | — | 232.5 | — | — | 28.12 | 26.95 | 29.30 | — |
| — | — | 0.10 | — | +0.02 | 32.7% | 235 | — | — | 30.60 | 29.45 | 31.75 | — |
| — | — | 0.25 | — | — | — | 240 | — | — | 35.62 | 34.45 | 36.80 | — |
| — | — | 0.68 | — | — | — | 245 | — | — | 40.62 | 39.45 | 41.80 | — |
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.