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 | |
| — | 53.15 | 57.25 | 55.20 | +0.99 | 34.1% | 150 | 34.1% | -0.02 | 0.33 | 0.15 | 0.50 | — |
| — | 49.25 | 51.60 | 50.42 | +0.98 | 32.9% | 155 | 32.9% | -0.03 | 0.42 | 0.35 | 0.49 | — |
| — | 44.40 | 46.75 | 45.58 | +0.97 | 31.9% | 160 | 31.9% | -0.04 | 0.60 | 0.54 | 0.66 | — |
| — | 39.60 | 41.95 | 40.77 | +0.96 | 30.9% | 165 | 30.9% | -0.06 | 0.95 | 0.75 | 1.15 | — |
| — | 34.30 | 37.15 | 35.73 | +0.94 | 30.1% | 170 | 30.1% | -0.08 | 1.09 | 0.95 | 1.24 | — |
| — | 30.45 | 32.75 | 31.60 | +0.90 | 29.4% | 175 | 29.4% | -0.12 | 1.74 | 1.62 | 1.85 | — |
| — | 26.15 | 28.45 | 27.30 | +0.86 | 28.8% | 180 | 28.8% | -0.16 | 2.40 | 2.19 | 2.60 | — |
| — | 22.15 | 23.75 | 22.95 | +0.81 | 28.3% | 185 | 28.3% | -0.21 | 3.48 | 3.30 | 3.65 | — |
| — | 18.45 | 20.35 | 19.40 | +0.75 | 27.9% | 190 | 27.9% | -0.27 | 4.70 | 4.45 | 4.95 | — |
| — | 15.10 | 16.40 | 15.75 | +0.68 | 27.5% | 195 | 27.5% | -0.34 | 6.42 | 6.20 | 6.65 | — |
| — | 12.45 | 13.20 | 12.82 | +0.60 | 27.3% | 200 | 27.3% | -0.42 | 8.40 | 8.10 | 8.70 | — |
| — | 7.65 | 8.25 | 7.95 | +0.45 | 27.0% | 210 | 27.0% | -0.57 | 13.68 | 13.30 | 14.05 | — |
| — | 4.45 | 4.75 | 4.60 | +0.30 | 27.0% | 220 | 27.0% | -0.71 | 20.62 | 19.90 | 21.35 | — |
| — | 2.48 | 2.61 | 2.54 | +0.19 | 27.2% | 230 | 27.2% | -0.82 | 28.38 | 27.40 | 29.35 | — |
| — | 1.31 | 1.48 | 1.40 | +0.12 | 27.7% | 240 | 27.7% | -0.89 | 37.62 | 36.85 | 38.40 | — |
| — | 0.76 | 0.86 | 0.81 | +0.07 | 28.4% | 250 | 28.4% | -0.94 | 46.65 | 45.45 | 47.85 | — |
| — | 0.26 | 0.75 | 0.51 | +0.04 | 29.2% | 260 | 29.2% | -0.96 | 56.62 | 55.15 | 58.10 | — |
| — | 0.28 | 0.54 | 0.41 | +0.03 | 30.1% | 270 | 30.1% | -0.98 | 66.30 | 65.30 | 67.30 | — |
| — | — | 0.44 | — | +0.02 | 31.0% | 280 | 31.0% | -0.99 | 76.08 | 74.05 | 78.10 | — |
| — | — | 0.57 | — | +0.01 | 31.9% | 290 | 31.9% | -0.99 | 85.97 | 83.95 | 88.00 | — |
| — | — | 0.20 | — | +0.01 | 32.7% | 300 | 32.7% | -1.00 | 95.90 | 93.85 | 97.95 | — |
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.