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 | |
| — | 53.50 | 57.50 | 55.50 | +0.99 | 34.0% | 150 | 34.0% | -0.02 | 0.32 | 0.22 | 0.41 | — |
| — | 49.35 | 51.10 | 50.23 | +0.98 | 32.9% | 155 | 32.9% | -0.03 | 0.49 | 0.37 | 0.62 | — |
| — | 44.60 | 47.20 | 45.90 | +0.97 | 31.9% | 160 | 31.9% | -0.05 | 0.71 | 0.50 | 0.92 | — |
| — | 39.85 | 43.05 | 41.45 | +0.95 | 30.9% | 165 | 30.9% | -0.06 | 0.94 | 0.72 | 1.15 | — |
| — | 35.20 | 38.40 | 36.80 | +0.93 | 30.1% | 170 | 30.1% | -0.09 | 1.30 | 1.21 | 1.40 | — |
| — | 30.60 | 33.05 | 31.82 | +0.90 | 29.5% | 175 | 29.5% | -0.12 | 1.84 | 1.71 | 1.97 | — |
| — | 26.45 | 28.00 | 27.23 | +0.86 | 28.9% | 180 | 28.9% | -0.16 | 2.50 | 2.31 | 2.70 | — |
| — | 22.45 | 24.45 | 23.45 | +0.81 | 28.4% | 185 | 28.4% | -0.21 | 3.58 | 3.45 | 3.70 | — |
| — | 18.80 | 20.15 | 19.48 | +0.75 | 27.9% | 190 | 27.9% | -0.27 | 4.83 | 4.65 | 5.00 | — |
| — | 15.65 | 17.20 | 16.43 | +0.68 | 27.6% | 195 | 27.6% | -0.34 | 6.42 | 6.20 | 6.65 | — |
| — | 12.45 | 13.80 | 13.12 | +0.61 | 27.4% | 200 | 27.4% | -0.41 | 8.47 | 8.25 | 8.70 | — |
| — | 8.05 | 8.55 | 8.30 | +0.45 | 27.1% | 210 | 27.1% | -0.56 | 13.55 | 13.15 | 13.95 | — |
| — | 4.60 | 5.05 | 4.83 | +0.31 | 27.0% | 220 | 27.0% | -0.70 | 20.20 | 19.00 | 21.40 | — |
| — | 2.65 | 2.87 | 2.76 | +0.20 | 27.3% | 230 | 27.3% | -0.81 | 28.35 | 27.00 | 29.70 | — |
| — | 1.35 | 1.65 | 1.50 | +0.13 | 27.7% | 240 | 27.7% | -0.89 | 37.12 | 35.95 | 38.30 | — |
| — | 0.81 | 0.94 | 0.88 | +0.08 | 28.3% | 250 | 28.3% | -0.93 | 46.55 | 45.35 | 47.75 | — |
| — | 0.35 | 0.75 | 0.55 | +0.05 | 29.1% | 260 | 29.1% | -0.96 | 56.17 | 55.00 | 57.35 | — |
| — | 0.25 | 0.49 | 0.37 | +0.03 | 29.9% | 270 | 29.9% | -0.98 | 65.97 | 64.80 | 67.15 | — |
| — | 0.07 | 0.38 | 0.23 | +0.02 | 30.9% | 280 | 30.9% | -0.99 | 75.85 | 73.90 | 77.80 | — |
| — | — | 0.36 | — | +0.01 | 31.8% | 290 | 31.8% | -0.99 | 85.72 | 83.75 | 87.70 | — |
| — | — | 0.20 | — | +0.01 | 32.8% | 300 | 32.8% | -0.99 | 95.72 | 93.90 | 97.55 | — |
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.