Spot 204.71
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.45 | 52.40 | 50.42 | +0.99 | 41.6% | 155 | — | — | — | — | 1.35 | — |
| — | 43.65 | 47.40 | 45.52 | — | — | 160 | — | — | — | — | 1.55 | — |
| — | 38.70 | 42.45 | 40.58 | — | — | 165 | — | — | — | — | 1.35 | — |
| — | 34.50 | 37.55 | 36.02 | — | — | 170 | — | — | — | — | 0.95 | — |
| — | 30.00 | 32.45 | 31.23 | — | — | 175 | 33.3% | -0.04 | 0.45 | 0.11 | 0.79 | — |
| — | 24.65 | 27.65 | 26.15 | — | — | 180 | — | — | 0.56 | 0.25 | 0.88 | — |
| — | 20.75 | 23.15 | 21.95 | — | — | 185 | 30.6% | -0.11 | 0.84 | 0.50 | 1.19 | — |
| — | 16.50 | 18.25 | 17.38 | +0.83 | 29.6% | 190 | 29.6% | -0.18 | 1.63 | 1.25 | 2.01 | — |
| — | 12.30 | 14.45 | 13.38 | +0.74 | 28.8% | 195 | 28.8% | -0.26 | 2.66 | 2.22 | 3.10 | — |
| — | 9.20 | 10.60 | 9.90 | +0.64 | 28.3% | 200 | 28.3% | -0.37 | 4.17 | 3.35 | 5.00 | — |
| — | 6.35 | 7.75 | 7.05 | +0.52 | 28.0% | 205 | 28.0% | -0.49 | 6.47 | 5.90 | 7.05 | — |
| — | 3.60 | 6.10 | 4.85 | +0.40 | 27.9% | 210 | 27.9% | -0.61 | 8.85 | 7.50 | 10.20 | — |
| — | 2.63 | 3.30 | 2.96 | +0.29 | 27.9% | 215 | 27.9% | -0.72 | 12.40 | 11.35 | 13.45 | — |
| — | 1.81 | 2.15 | 1.98 | +0.20 | 28.2% | 220 | 28.2% | -0.81 | 16.00 | 14.70 | 17.30 | — |
| — | 0.92 | 1.50 | 1.21 | +0.13 | 28.5% | 225 | 28.5% | -0.89 | 20.23 | 18.85 | 21.60 | — |
| — | 0.49 | 1.00 | 0.74 | +0.09 | 29.1% | 230 | 29.1% | -0.94 | 24.85 | 23.65 | 26.05 | — |
| — | — | 1.00 | — | +0.06 | 29.7% | 235 | 29.7% | -0.97 | 30.10 | 28.45 | 31.75 | — |
| — | 0.01 | 0.72 | 0.36 | +0.04 | 30.6% | 240 | 30.6% | -0.99 | 35.20 | 33.25 | 37.15 | — |
| — | 0.01 | 2.28 | 1.15 | +0.03 | 31.5% | 245 | 31.5% | -1.00 | 40.12 | 38.25 | 42.00 | — |
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.