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 | |
| — | 55.15 | 57.10 | 56.12 | +0.95 | 31.2% | 150 | 31.2% | -0.06 | 1.29 | 1.13 | 1.46 | — |
| — | 50.50 | 52.85 | 51.67 | +0.93 | 30.5% | 155 | 30.5% | -0.08 | 1.68 | 1.59 | 1.77 | — |
| — | 46.10 | 47.85 | 46.98 | +0.91 | 29.9% | 160 | 29.9% | -0.10 | 2.05 | 1.90 | 2.20 | — |
| — | 41.85 | 45.05 | 43.45 | +0.89 | 29.4% | 165 | 29.4% | -0.12 | 2.77 | 2.44 | 3.10 | — |
| — | 37.50 | 39.20 | 38.35 | +0.86 | 29.0% | 170 | 29.0% | -0.15 | 3.45 | 3.10 | 3.80 | — |
| — | 33.40 | 35.65 | 34.52 | +0.83 | 28.6% | 175 | 28.6% | -0.18 | 4.53 | 4.00 | 5.05 | — |
| — | 29.10 | 32.00 | 30.55 | +0.79 | 28.3% | 180 | 28.3% | -0.22 | 5.47 | 4.90 | 6.05 | — |
| — | 26.00 | 28.75 | 27.38 | +0.75 | 28.0% | 185 | 28.0% | -0.27 | 6.72 | 6.25 | 7.20 | — |
| — | 22.75 | 24.95 | 23.85 | +0.70 | 27.8% | 190 | 27.8% | -0.31 | 8.40 | 8.00 | 8.80 | — |
| — | 19.60 | 21.35 | 20.48 | +0.65 | 27.6% | 195 | 27.6% | -0.36 | 10.53 | 9.70 | 11.35 | — |
| — | 17.30 | 18.85 | 18.07 | +0.60 | 27.4% | 200 | 27.4% | -0.41 | 12.28 | 11.70 | 12.85 | — |
| — | 12.55 | 13.70 | 13.12 | +0.49 | 27.2% | 210 | 27.2% | -0.52 | 17.75 | 17.45 | 18.05 | — |
| — | 9.25 | 10.30 | 9.78 | +0.40 | 27.1% | 220 | 27.1% | -0.62 | 23.85 | 22.70 | 25.00 | — |
| — | 6.50 | 7.15 | 6.83 | +0.31 | 27.1% | 230 | 27.1% | -0.71 | 31.25 | 30.35 | 32.15 | — |
| — | 4.05 | 5.75 | 4.90 | +0.23 | 27.2% | 240 | 27.2% | -0.79 | 39.33 | 38.05 | 40.60 | — |
| — | 2.95 | 4.35 | 3.65 | +0.17 | 27.4% | 250 | 27.4% | -0.85 | 48.02 | 46.50 | 49.55 | — |
| — | 2.00 | 2.42 | 2.21 | +0.13 | 27.7% | 260 | 27.7% | -0.90 | 57.00 | 55.85 | 58.15 | — |
| — | 1.32 | 1.96 | 1.64 | +0.10 | 28.1% | 270 | 28.1% | -0.93 | 66.47 | 65.30 | 67.65 | — |
| — | 0.93 | 1.33 | 1.13 | +0.07 | 28.6% | 280 | 28.6% | -0.96 | 75.97 | 74.15 | 77.80 | — |
| — | 0.65 | 1.01 | 0.83 | +0.05 | 29.1% | 290 | 29.1% | -0.97 | 85.88 | 84.70 | 87.05 | — |
| — | 0.62 | 0.76 | 0.69 | +0.04 | 29.8% | 300 | 29.8% | -0.98 | 95.70 | 93.75 | 97.65 | — |
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.