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 | |
| — | 47.95 | 51.95 | 49.95 | +1.00 | 47.7% | 155 | 47.7% | +0.00 | — | — | 2.13 | — |
| — | 43.00 | 46.90 | 44.95 | +1.00 | 45.1% | 160 | 45.1% | +0.00 | — | — | 0.20 | — |
| — | 37.80 | 41.90 | 39.85 | +1.00 | 42.7% | 165 | 42.7% | +0.00 | — | — | 0.01 | — |
| — | 33.15 | 36.80 | 34.98 | +1.00 | 40.4% | 170 | 40.4% | +0.00 | — | — | 2.13 | — |
| — | 27.85 | 31.95 | 29.90 | +1.00 | 38.5% | 175 | 38.5% | -0.00 | — | — | 1.37 | — |
| — | 23.35 | 26.85 | 25.10 | +1.00 | 37.0% | 180 | 37.0% | -0.00 | — | — | 0.52 | — |
| — | 20.80 | 24.35 | 22.57 | +1.00 | 36.3% | 182.5 | 36.3% | -0.00 | — | — | 2.13 | — |
| — | 19.15 | 21.55 | 20.35 | +1.00 | 35.8% | 185 | 35.8% | -0.00 | — | — | 0.10 | — |
| — | 16.30 | 19.10 | 17.70 | +1.00 | 35.3% | 187.5 | 35.3% | -0.00 | — | — | 0.24 | — |
| — | 13.75 | 16.30 | 15.03 | +0.99 | 34.8% | 190 | 34.8% | -0.01 | — | — | 0.15 | — |
| — | 10.90 | 13.40 | 12.15 | +0.97 | 34.2% | 192.5 | 34.2% | -0.03 | — | — | 0.03 | — |
| — | 9.25 | 11.65 | 10.45 | +0.94 | 33.3% | 195 | 33.3% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 5.90 | 8.55 | 7.22 | +0.88 | 32.1% | 197.5 | 32.1% | -0.12 | 0.09 | 0.03 | 0.15 | — |
| — | 4.50 | 6.90 | 5.70 | +0.78 | 30.5% | 200 | 30.5% | -0.23 | 0.32 | 0.22 | 0.41 | — |
| — | 2.79 | 3.80 | 3.29 | +0.64 | 29.0% | 202.5 | 29.0% | -0.37 | 0.86 | 0.76 | 0.96 | — |
| — | 1.25 | 1.66 | 1.46 | +0.47 | 28.3% | 205 | 28.3% | -0.53 | 1.89 | 1.40 | 2.38 | — |
| — | 0.58 | 0.79 | 0.69 | +0.28 | 28.7% | 207.5 | 28.7% | -0.72 | 3.52 | 2.85 | 4.20 | — |
| — | 0.20 | 0.31 | 0.26 | +0.15 | 29.8% | 210 | 29.8% | -0.85 | 4.90 | 3.60 | 6.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.08 | 31.3% | 212.5 | 31.3% | -0.93 | 7.53 | 6.65 | 8.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.04 | 33.1% | 215 | 33.1% | -0.97 | 9.75 | 8.50 | 11.00 | — |
| — | — | 0.06 | — | +0.02 | 34.8% | 217.5 | 34.8% | -0.99 | 12.50 | 10.95 | 14.05 | — |
| — | — | 0.03 | — | +0.01 | 36.3% | 220 | 36.3% | -0.99 | 14.90 | 13.90 | 15.90 | — |
| — | — | 0.02 | — | +0.01 | 37.4% | 222.5 | 37.4% | -1.00 | 17.35 | 15.95 | 18.75 | — |
| — | — | 0.02 | — | +0.00 | 38.3% | 225 | 38.3% | -1.00 | 19.75 | 18.45 | 21.05 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 227.5 | 39.1% | -1.00 | 22.25 | 20.95 | 23.55 | — |
| — | — | 0.04 | — | +0.00 | 39.9% | 230 | 39.9% | -1.00 | 24.75 | 23.45 | 26.05 | — |
| — | — | 0.49 | — | +0.00 | 40.7% | 232.5 | 40.7% | -1.00 | 27.57 | 25.90 | 29.25 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 235 | 41.5% | -1.00 | 29.98 | 28.20 | 31.75 | — |
| — | — | 0.15 | — | +0.00 | 42.4% | 237.5 | 42.4% | -1.00 | 32.65 | 30.90 | 34.40 | — |
| — | — | 0.08 | — | +0.00 | 43.2% | 240 | 43.2% | -1.00 | 34.73 | 33.60 | 35.85 | — |
| — | — | 0.62 | — | +0.00 | 44.9% | 245 | 44.9% | -1.00 | 40.15 | 38.40 | 41.90 | — |
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.