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 | |
| — | 47.75 | 51.90 | 49.83 | +0.99 | 41.3% | 155 | 41.3% | -0.01 | — | — | 2.18 | — |
| — | 42.80 | 46.95 | 44.88 | +0.99 | 38.7% | 160 | 38.7% | -0.01 | — | — | 0.50 | — |
| — | 37.90 | 42.05 | 39.98 | +0.98 | 36.3% | 165 | 36.3% | -0.02 | — | — | 1.95 | — |
| — | 33.90 | 36.95 | 35.42 | +0.97 | 34.3% | 170 | 34.3% | -0.03 | 0.18 | 0.06 | 0.31 | — |
| — | 29.05 | 31.45 | 30.25 | +0.96 | 32.6% | 175 | 32.6% | -0.04 | 0.44 | 0.27 | 0.61 | — |
| — | 23.90 | 26.75 | 25.32 | +0.93 | 31.2% | 180 | 31.2% | -0.07 | 0.59 | 0.44 | 0.74 | — |
| — | 19.90 | 22.10 | 21.00 | +0.89 | 30.0% | 185 | 30.0% | -0.11 | 0.97 | 0.76 | 1.18 | — |
| — | 15.60 | 17.95 | 16.77 | +0.83 | 29.1% | 190 | 29.1% | -0.18 | 1.75 | 1.56 | 1.95 | — |
| — | 12.15 | 14.05 | 13.10 | +0.74 | 28.5% | 195 | 28.5% | -0.26 | 2.89 | 2.68 | 3.10 | — |
| — | 8.75 | 10.65 | 9.70 | +0.64 | 28.1% | 200 | 28.1% | -0.37 | 4.60 | 4.30 | 4.90 | — |
| — | 6.60 | 7.50 | 7.05 | +0.52 | 27.8% | 205 | 27.8% | -0.49 | 6.88 | 6.40 | 7.35 | — |
| — | 3.95 | 4.60 | 4.28 | +0.40 | 27.6% | 210 | 27.6% | -0.61 | 9.72 | 8.90 | 10.55 | — |
| — | 2.60 | 2.97 | 2.79 | +0.29 | 27.5% | 215 | 27.5% | -0.72 | 12.60 | 11.45 | 13.75 | — |
| — | 1.00 | 2.45 | 1.73 | +0.20 | 27.7% | 220 | 27.7% | -0.81 | 16.80 | 15.75 | 17.85 | — |
| — | 0.92 | 1.10 | 1.01 | +0.13 | 28.0% | 225 | 28.0% | -0.89 | 21.20 | 19.85 | 22.55 | — |
| — | 0.49 | 0.73 | 0.61 | +0.09 | 28.6% | 230 | 28.6% | -0.94 | 25.90 | 24.70 | 27.10 | — |
| — | 0.33 | 0.64 | 0.48 | +0.06 | 29.3% | 235 | 29.3% | -0.97 | 30.75 | 28.70 | 32.80 | — |
| — | 0.01 | 0.43 | 0.22 | +0.04 | 30.2% | 240 | 30.2% | -0.99 | 35.70 | 33.65 | 37.75 | — |
| — | — | 2.29 | — | +0.03 | 31.2% | 245 | 31.2% | -1.00 | 40.73 | 38.65 | 42.80 | — |
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.