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 | |
| — | 54.90 | 57.30 | 56.10 | +0.95 | 31.4% | 150 | 31.4% | -0.06 | 1.36 | 1.19 | 1.53 | — |
| — | 49.50 | 53.05 | 51.27 | +0.93 | 30.8% | 155 | 30.8% | -0.08 | 1.46 | 1.20 | 1.72 | — |
| — | 46.00 | 48.35 | 47.17 | +0.91 | 30.2% | 160 | 30.2% | -0.10 | 2.04 | 1.85 | 2.23 | — |
| — | 41.70 | 44.05 | 42.88 | +0.89 | 29.6% | 165 | 29.6% | -0.12 | 2.97 | 2.59 | 3.35 | — |
| — | 37.15 | 39.85 | 38.50 | +0.86 | 29.1% | 170 | 29.1% | -0.15 | 3.60 | 3.25 | 3.95 | — |
| — | 33.50 | 34.85 | 34.17 | +0.83 | 28.7% | 175 | 28.7% | -0.19 | 4.50 | 4.35 | 4.65 | — |
| — | 28.75 | 31.95 | 30.35 | +0.79 | 28.4% | 180 | 28.4% | -0.22 | 5.92 | 5.45 | 6.40 | — |
| — | 25.90 | 28.75 | 27.32 | +0.75 | 28.1% | 185 | 28.1% | -0.27 | 7.00 | 6.75 | 7.25 | — |
| — | 22.70 | 24.00 | 23.35 | +0.70 | 27.8% | 190 | 27.8% | -0.31 | 8.68 | 8.45 | 8.90 | — |
| — | 19.75 | 21.60 | 20.68 | +0.65 | 27.6% | 195 | 27.6% | -0.36 | 10.50 | 10.20 | 10.80 | — |
| — | 17.00 | 18.25 | 17.62 | +0.60 | 27.4% | 200 | 27.4% | -0.42 | 12.72 | 12.45 | 13.00 | — |
| — | 12.10 | 14.00 | 13.05 | +0.49 | 27.2% | 210 | 27.2% | -0.52 | 17.68 | 17.10 | 18.25 | — |
| — | 8.80 | 9.35 | 9.07 | +0.39 | 27.1% | 220 | 27.1% | -0.62 | 24.27 | 22.45 | 26.10 | — |
| — | 6.15 | 6.65 | 6.40 | +0.30 | 27.1% | 230 | 27.1% | -0.72 | 31.57 | 29.75 | 33.40 | — |
| — | 4.25 | 4.65 | 4.45 | +0.23 | 27.3% | 240 | 27.3% | -0.79 | 39.35 | 38.20 | 40.50 | — |
| — | 2.29 | 4.05 | 3.17 | +0.17 | 27.5% | 250 | 27.5% | -0.86 | 48.60 | 47.35 | 49.85 | — |
| — | 1.94 | 2.41 | 2.17 | +0.12 | 27.8% | 260 | 27.8% | -0.90 | 57.17 | 55.95 | 58.40 | — |
| — | 1.45 | 1.73 | 1.59 | +0.09 | 28.2% | 270 | 28.2% | -0.94 | 66.60 | 65.40 | 67.80 | — |
| — | 0.85 | 1.25 | 1.05 | +0.07 | 28.6% | 280 | 28.6% | -0.96 | 76.50 | 74.65 | 78.35 | — |
| — | 0.37 | 1.26 | 0.81 | +0.05 | 29.2% | 290 | 29.2% | -0.97 | 86.15 | 84.85 | 87.45 | — |
| — | — | 1.21 | — | +0.04 | 29.8% | 300 | 29.8% | -0.98 | 96.00 | 94.00 | 98.00 | — |
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.