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 | |
| — | 55.65 | 58.30 | 56.98 | +0.95 | 31.4% | 150 | 31.4% | -0.06 | 1.24 | 1.11 | 1.36 | — |
| — | 50.60 | 53.90 | 52.25 | +0.93 | 30.7% | 155 | 30.7% | -0.08 | 1.72 | 1.44 | 1.99 | — |
| — | 46.50 | 48.85 | 47.67 | +0.91 | 30.1% | 160 | 30.1% | -0.10 | 2.00 | 1.75 | 2.24 | — |
| — | 41.55 | 45.25 | 43.40 | +0.89 | 29.6% | 165 | 29.6% | -0.12 | 3.02 | 2.34 | 3.70 | — |
| — | 38.00 | 40.95 | 39.48 | +0.86 | 29.2% | 170 | 29.2% | -0.15 | 3.35 | 3.00 | 3.70 | — |
| — | 34.00 | 36.65 | 35.33 | +0.83 | 28.8% | 175 | 28.8% | -0.19 | 4.28 | 3.70 | 4.85 | — |
| — | 30.10 | 32.80 | 31.45 | +0.79 | 28.4% | 180 | 28.4% | -0.22 | 5.45 | 5.15 | 5.75 | — |
| — | 25.65 | 29.30 | 27.48 | +0.75 | 28.1% | 185 | 28.1% | -0.27 | 6.72 | 6.35 | 7.10 | — |
| — | 22.35 | 25.70 | 24.02 | +0.70 | 27.9% | 190 | 27.9% | -0.31 | 8.15 | 7.00 | 9.30 | — |
| — | 19.90 | 22.55 | 21.23 | +0.65 | 27.7% | 195 | 27.7% | -0.36 | 10.55 | 9.75 | 11.35 | — |
| — | 16.55 | 19.65 | 18.10 | +0.60 | 27.5% | 200 | 27.5% | -0.42 | 12.40 | 12.10 | 12.70 | — |
| — | 12.00 | 13.70 | 12.85 | +0.49 | 27.3% | 210 | 27.3% | -0.52 | 17.62 | 16.65 | 18.60 | — |
| — | 8.95 | 10.20 | 9.57 | +0.39 | 27.2% | 220 | 27.2% | -0.62 | 23.98 | 23.00 | 24.95 | — |
| — | 6.20 | 7.60 | 6.90 | +0.30 | 27.2% | 230 | 27.2% | -0.72 | 31.30 | 29.85 | 32.75 | — |
| — | 4.30 | 5.65 | 4.97 | +0.23 | 27.3% | 240 | 27.3% | -0.79 | 38.45 | 37.15 | 39.75 | — |
| — | 2.93 | 3.55 | 3.24 | +0.17 | 27.5% | 250 | 27.5% | -0.86 | 47.50 | 46.55 | 48.45 | — |
| — | 1.95 | 3.50 | 2.73 | +0.12 | 27.8% | 260 | 27.8% | -0.90 | 56.20 | 54.95 | 57.45 | — |
| — | 1.29 | 1.68 | 1.49 | +0.09 | 28.2% | 270 | 28.2% | -0.94 | 65.60 | 64.40 | 66.80 | — |
| — | 0.95 | 1.36 | 1.16 | +0.07 | 28.6% | 280 | 28.6% | -0.96 | 75.33 | 73.95 | 76.70 | — |
| — | 0.41 | 1.25 | 0.83 | +0.05 | 29.2% | 290 | 29.2% | -0.97 | 85.40 | 83.65 | 87.15 | — |
| — | — | 1.52 | — | +0.04 | 29.8% | 300 | 29.8% | -0.98 | 95.42 | 93.60 | 97.25 | — |
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.