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 | |
| — | 48.25 | 50.70 | 49.48 | +1.00 | 45.4% | 155 | 45.4% | -0.00 | — | — | 0.40 | — |
| — | 43.25 | 45.70 | 44.48 | +1.00 | 42.0% | 160 | 42.0% | -0.00 | — | — | 0.33 | — |
| — | 37.90 | 40.75 | 39.33 | +1.00 | 39.0% | 165 | 39.0% | -0.00 | — | — | 0.33 | — |
| — | 32.45 | 35.95 | 34.20 | +1.00 | 36.6% | 170 | 36.6% | -0.00 | — | — | 0.75 | — |
| — | 28.15 | 30.80 | 29.48 | +1.00 | 34.5% | 175 | 34.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 22.90 | 26.40 | 24.65 | +0.99 | 32.6% | 180 | 32.6% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 20.95 | 23.35 | 22.15 | +0.99 | 31.6% | 182.5 | 31.6% | -0.01 | — | — | 0.35 | — |
| — | 18.50 | 20.90 | 19.70 | +0.98 | 30.7% | 185 | 30.7% | -0.02 | — | — | 0.39 | — |
| — | 16.00 | 18.75 | 17.38 | +0.96 | 29.9% | 187.5 | 29.9% | -0.04 | 0.36 | 0.13 | 0.60 | — |
| 4 | 13.75 | 15.75 | 14.75 | +0.94 | 29.2% | 190 | 29.2% | -0.06 | 0.33 | 0.25 | 0.40 | 163 |
| 1 | 11.50 | 13.65 | 12.57 | +0.91 | 28.5% | 192.5 | 28.5% | -0.09 | 0.61 | 0.44 | 0.78 | 30 |
| 2 | 9.40 | 10.60 | 10.00 | +0.86 | 27.9% | 195 | 27.9% | -0.15 | 0.78 | 0.66 | 0.89 | 1,116 |
| — | — | — | — | +0.79 | 27.4% | 197.5 | 27.4% | -0.21 | — | — | — | — |
| — | — | — | — | +0.70 | 26.9% | 200 | 26.9% | -0.30 | — | — | — | — |
| — | 4.35 | 5.05 | 4.70 | +0.60 | 26.6% | 202.5 | 26.6% | -0.40 | 2.81 | 2.57 | 3.05 | — |
| — | 3.05 | 3.50 | 3.27 | +0.49 | 26.2% | 205 | 26.2% | -0.52 | 3.80 | 3.50 | 4.10 | — |
| — | 2.20 | 2.39 | 2.29 | +0.38 | 26.0% | 207.5 | 26.0% | -0.63 | 5.35 | 4.90 | 5.80 | — |
| — | 1.40 | 1.57 | 1.49 | +0.28 | 25.8% | 210 | 25.8% | -0.73 | 7.30 | 6.70 | 7.90 | — |
| — | 0.79 | 1.02 | 0.91 | +0.19 | 25.8% | 212.5 | 25.8% | -0.81 | 9.12 | 8.30 | 9.95 | — |
| — | 0.50 | 0.63 | 0.56 | +0.12 | 26.0% | 215 | 26.0% | -0.88 | 11.28 | 10.35 | 12.20 | — |
| — | 0.25 | 0.40 | 0.33 | +0.08 | 26.3% | 217.5 | 26.3% | -0.93 | 13.53 | 12.45 | 14.60 | — |
| — | 0.15 | 0.22 | 0.18 | +0.05 | 27.0% | 220 | 27.0% | -0.96 | 15.82 | 14.60 | 17.05 | — |
| — | 0.07 | 0.20 | 0.14 | +0.03 | 27.9% | 222.5 | 27.9% | -0.98 | 18.23 | 16.90 | 19.55 | — |
| — | 0.05 | 0.18 | 0.12 | +0.02 | 29.0% | 225 | 29.0% | -0.99 | 20.73 | 19.50 | 21.95 | — |
| — | — | 0.10 | — | +0.02 | 30.4% | 227.5 | 30.4% | -1.00 | 23.23 | 21.95 | 24.50 | — |
| — | — | 0.10 | — | +0.01 | 31.9% | 230 | 31.9% | -1.00 | 25.80 | 24.45 | 27.15 | — |
| — | — | 0.74 | — | +0.01 | 33.5% | 232.5 | 33.5% | -1.00 | 28.38 | 27.00 | 29.75 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 35.3% | 235 | 35.3% | -1.00 | 30.82 | 28.90 | 32.75 | — |
| — | — | 0.03 | — | +0.01 | 39.0% | 240 | 39.0% | -1.00 | 35.77 | 34.50 | 37.05 | — |
| — | — | 0.30 | — | +0.01 | 42.9% | 245 | 42.9% | -1.00 | 41.05 | 39.50 | 42.60 | — |
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.