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 | |
| — | 48.80 | 51.80 | 50.30 | +1.00 | 47.0% | 155 | 47.0% | -0.00 | — | — | 2.13 | — |
| — | 43.45 | 46.95 | 45.20 | +1.00 | 43.8% | 160 | 43.8% | -0.00 | — | — | 0.24 | — |
| — | 38.85 | 41.75 | 40.30 | +1.00 | 41.3% | 165 | 41.3% | -0.00 | — | — | 0.92 | — |
| — | 34.50 | 36.95 | 35.73 | +1.00 | 39.3% | 170 | 39.3% | -0.00 | — | — | 1.35 | — |
| — | 28.85 | 31.80 | 30.32 | +1.00 | 37.1% | 175 | 37.1% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 24.30 | 25.95 | 25.12 | +0.99 | 34.5% | 180 | 34.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 21.50 | 24.30 | 22.90 | +0.99 | 33.2% | 182.5 | 33.2% | -0.01 | — | — | 0.35 | — |
| — | 18.40 | 21.90 | 20.15 | +0.98 | 31.9% | 185 | 31.9% | -0.02 | 0.20 | 0.01 | 0.38 | — |
| — | 17.10 | 19.50 | 18.30 | +0.96 | 30.7% | 187.5 | 30.7% | -0.04 | — | — | 0.61 | — |
| — | 14.55 | 16.25 | 15.40 | +0.94 | 29.6% | 190 | 29.6% | -0.06 | 0.14 | 0.04 | 0.25 | — |
| — | 11.90 | 14.70 | 13.30 | +0.91 | 28.8% | 192.5 | 28.8% | -0.09 | — | — | — | — |
| — | — | — | — | +0.86 | 28.1% | 195 | 28.1% | -0.15 | — | — | — | — |
| — | — | — | — | +0.79 | 27.5% | 197.5 | 27.5% | -0.21 | — | — | — | — |
| — | — | — | — | +0.70 | 27.1% | 200 | 27.1% | -0.30 | — | — | — | — |
| — | 3.85 | 6.00 | 4.92 | +0.60 | 26.7% | 202.5 | 26.7% | -0.40 | 2.27 | 1.93 | 2.60 | — |
| — | 3.15 | 3.80 | 3.48 | +0.49 | 26.5% | 205 | 26.5% | -0.52 | 3.35 | 2.96 | 3.75 | — |
| — | 1.88 | 2.79 | 2.33 | +0.38 | 26.3% | 207.5 | 26.3% | -0.63 | 4.85 | 4.40 | 5.30 | — |
| — | 1.21 | 1.74 | 1.48 | +0.28 | 26.3% | 210 | 26.3% | -0.73 | 6.03 | 4.75 | 7.30 | — |
| — | 0.68 | 1.06 | 0.87 | +0.19 | 26.4% | 212.5 | — | — | 7.85 | 6.70 | 9.00 | — |
| — | 0.43 | 0.62 | 0.53 | — | — | 215 | — | — | 9.93 | 8.85 | 11.00 | — |
| — | 0.21 | 0.38 | 0.29 | — | — | 217.5 | — | — | 12.38 | 11.10 | 13.65 | — |
| — | 0.12 | 0.24 | 0.18 | — | — | 220 | — | — | 14.97 | 14.05 | 15.90 | — |
| — | 0.07 | 0.17 | 0.12 | — | — | 222.5 | — | — | 17.25 | 16.00 | 18.50 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 225 | — | — | 19.70 | 18.40 | 21.00 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 227.5 | 31.4% | -1.00 | 22.18 | 20.95 | 23.40 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 230 | 32.9% | -1.00 | 24.73 | 23.45 | 26.00 | — |
| — | — | 0.28 | — | — | — | 232.5 | — | — | 27.45 | 25.95 | 28.95 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 235 | — | — | 29.60 | 28.45 | 30.75 | — |
| — | — | 0.12 | — | — | — | 240 | — | — | 34.73 | 33.45 | 36.00 | — |
| — | — | 0.26 | — | — | — | 245 | — | — | 40.00 | 38.40 | 41.60 | — |
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.