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 | |
| — | 54.50 | 57.70 | 56.10 | +0.99 | 34.1% | 150 | 34.1% | -0.02 | 0.31 | 0.15 | 0.47 | — |
| — | 49.40 | 52.70 | 51.05 | +0.98 | 32.9% | 155 | 32.9% | -0.03 | 0.36 | 0.12 | 0.60 | — |
| — | 44.45 | 47.75 | 46.10 | +0.97 | 31.9% | 160 | 31.9% | -0.04 | 0.57 | 0.48 | 0.67 | — |
| — | 39.70 | 43.10 | 41.40 | +0.96 | 30.9% | 165 | 30.9% | -0.06 | 0.85 | 0.70 | 1.01 | — |
| — | 34.90 | 38.35 | 36.62 | +0.94 | 30.1% | 170 | 30.1% | -0.08 | 1.08 | 0.96 | 1.21 | — |
| — | 30.40 | 33.85 | 32.12 | +0.90 | 29.3% | 175 | 29.3% | -0.12 | 1.59 | 1.38 | 1.80 | — |
| — | 26.70 | 29.40 | 28.05 | +0.86 | 28.7% | 180 | 28.7% | -0.16 | 2.15 | 1.83 | 2.47 | — |
| — | 21.90 | 25.25 | 23.57 | +0.81 | 28.2% | 185 | 28.2% | -0.21 | 3.23 | 3.00 | 3.45 | — |
| — | 18.40 | 20.95 | 19.68 | +0.75 | 27.8% | 190 | 27.8% | -0.27 | 4.55 | 4.30 | 4.80 | — |
| — | 14.55 | 17.85 | 16.20 | +0.68 | 27.4% | 195 | 27.4% | -0.34 | 6.15 | 5.85 | 6.45 | — |
| — | 12.65 | 14.05 | 13.35 | +0.60 | 27.2% | 200 | 27.2% | -0.42 | 8.07 | 7.75 | 8.40 | — |
| — | 7.65 | 8.50 | 8.07 | +0.45 | 26.9% | 210 | 26.9% | -0.57 | 13.20 | 12.75 | 13.65 | — |
| — | 4.55 | 5.00 | 4.78 | +0.30 | 27.0% | 220 | 27.0% | -0.71 | 19.90 | 18.10 | 21.70 | — |
| — | 2.35 | 2.95 | 2.65 | +0.19 | 27.3% | 230 | 27.3% | -0.82 | 27.85 | 26.10 | 29.60 | — |
| — | 1.10 | 1.93 | 1.51 | +0.12 | 27.8% | 240 | 27.8% | -0.89 | 36.65 | 34.90 | 38.40 | — |
| — | 0.72 | 0.90 | 0.81 | +0.07 | 28.4% | 250 | 28.4% | -0.94 | 46.02 | 44.30 | 47.75 | — |
| — | 0.14 | 0.75 | 0.45 | +0.04 | 29.2% | 260 | 29.2% | -0.96 | 55.65 | 54.10 | 57.20 | — |
| — | 0.01 | 0.62 | 0.32 | +0.03 | 30.1% | 270 | 30.1% | -0.98 | 65.60 | 63.70 | 67.50 | — |
| — | — | 0.24 | — | +0.02 | 31.0% | 280 | 31.0% | -0.99 | 75.45 | 73.55 | 77.35 | — |
| — | — | 1.00 | — | +0.01 | 31.9% | 290 | 31.9% | -0.99 | 85.40 | 83.55 | 87.25 | — |
| — | — | 0.17 | — | +0.01 | 32.7% | 300 | 32.7% | -1.00 | 95.35 | 93.50 | 97.20 | — |
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.