Spot 204.27
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.90 | 51.20 | 49.55 | +1.00 | 48.5% | 155 | 48.5% | +0.00 | — | — | 2.13 | — |
| — | 42.90 | 46.20 | 44.55 | +1.00 | 45.8% | 160 | 45.8% | +0.00 | — | — | 0.20 | — |
| — | 37.40 | 41.25 | 39.33 | +1.00 | 43.4% | 165 | 43.4% | +0.00 | — | — | 0.01 | — |
| — | 33.10 | 36.05 | 34.58 | +1.00 | 41.2% | 170 | 41.2% | +0.00 | — | — | 0.12 | — |
| — | 27.45 | 31.20 | 29.32 | +1.00 | 39.3% | 175 | 39.3% | -0.00 | — | — | 1.25 | — |
| — | 22.30 | 25.65 | 23.98 | +1.00 | 37.8% | 180 | 37.8% | -0.00 | — | — | 0.05 | — |
| — | 20.65 | 23.10 | 21.88 | +1.00 | 37.2% | 182.5 | 37.2% | -0.00 | — | — | 0.54 | — |
| — | 18.15 | 21.20 | 19.68 | +1.00 | 36.6% | 185 | 36.6% | -0.00 | — | — | 0.03 | — |
| — | 15.45 | 18.15 | 16.80 | +1.00 | 36.1% | 187.5 | 36.1% | -0.00 | — | — | 0.24 | — |
| — | 12.90 | 16.15 | 14.53 | +0.99 | 35.6% | 190 | 35.6% | -0.01 | — | — | 0.34 | — |
| — | 10.75 | 12.40 | 11.57 | +0.97 | 35.0% | 192.5 | 35.0% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 8.30 | 10.85 | 9.57 | +0.94 | 34.2% | 195 | 34.2% | -0.06 | 0.17 | 0.12 | 0.22 | — |
| — | 6.25 | 8.55 | 7.40 | +0.88 | 33.1% | 197.5 | 33.1% | -0.12 | 0.39 | 0.32 | 0.46 | — |
| — | 4.90 | 5.75 | 5.33 | +0.78 | 31.8% | 200 | 31.8% | -0.23 | 0.74 | 0.70 | 0.79 | — |
| — | 3.15 | 3.50 | 3.33 | +0.64 | 30.5% | 202.5 | 30.5% | -0.37 | 1.47 | 1.33 | 1.61 | — |
| — | 1.64 | 2.03 | 1.83 | +0.47 | 29.4% | 205 | 29.4% | -0.53 | 2.58 | 2.40 | 2.75 | — |
| — | 0.87 | 1.02 | 0.94 | +0.28 | 28.8% | 207.5 | 28.8% | -0.72 | 4.12 | 3.85 | 4.40 | — |
| — | 0.37 | 0.47 | 0.42 | +0.15 | 28.9% | 210 | 28.9% | -0.85 | 5.72 | 4.90 | 6.55 | — |
| — | 0.14 | 0.21 | 0.17 | +0.08 | 29.9% | 212.5 | 29.9% | -0.93 | 8.32 | 7.05 | 9.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 31.6% | 215 | 31.6% | -0.97 | 11.05 | 9.95 | 12.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 33.7% | 217.5 | 33.7% | -0.99 | 13.72 | 12.20 | 15.25 | — |
| — | — | 0.07 | — | +0.01 | 35.8% | 220 | 35.8% | -0.99 | 16.05 | 14.30 | 17.80 | — |
| — | — | 0.10 | — | +0.01 | 37.8% | 222.5 | 37.8% | -1.00 | 18.65 | 17.00 | 20.30 | — |
| — | — | 0.03 | — | +0.00 | 39.4% | 225 | 39.4% | -1.00 | 21.05 | 19.30 | 22.80 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 227.5 | 40.8% | -1.00 | 23.35 | 21.45 | 25.25 | — |
| — | — | 0.04 | — | +0.00 | 41.8% | 230 | 41.8% | -1.00 | 26.10 | 24.40 | 27.80 | — |
| — | — | 0.95 | — | +0.00 | 42.8% | 232.5 | 42.8% | -1.00 | 28.65 | 27.00 | 30.30 | — |
| — | — | 0.76 | — | +0.00 | 43.7% | 235 | 43.7% | -1.00 | 31.02 | 29.25 | 32.80 | — |
| — | — | 0.19 | — | +0.00 | 44.7% | 237.5 | 44.7% | -1.00 | 33.38 | 31.45 | 35.30 | — |
| — | — | 0.08 | — | +0.00 | 45.6% | 240 | 45.6% | -1.00 | 35.73 | 34.50 | 36.95 | — |
| — | — | 0.10 | — | +0.00 | 47.6% | 245 | 47.6% | -1.00 | 41.02 | 39.30 | 42.75 | — |
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.