Spot 204.63
· 214 contratti su 4 scadenze
· fonte ibkr
· catturata 15/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.10 | 50.20 | 48.15 | +0.95 | 30.8% | 159 | 30.8% | -0.06 | — | — | 2.95 | — |
| — | 45.10 | 49.20 | 47.15 | +0.94 | 30.6% | 160 | 30.6% | -0.06 | — | — | 2.95 | — |
| — | 40.80 | 44.00 | 42.40 | +0.93 | 29.4% | 165 | 29.4% | -0.08 | — | — | 3.30 | — |
| — | 35.90 | 39.90 | 37.90 | +0.90 | 28.3% | 170 | 28.3% | -0.11 | 1.75 | 0.10 | 3.40 | — |
| — | 31.40 | 35.40 | 33.40 | — | — | 175 | 27.2% | -0.13 | 2.05 | 0.40 | 3.70 | — |
| — | 27.00 | 31.20 | 29.10 | +0.84 | 26.3% | 180 | 26.3% | -0.17 | 2.62 | 1.15 | 4.10 | — |
| — | 22.90 | 26.40 | 24.65 | +0.80 | 25.4% | 185 | 25.4% | -0.21 | 3.48 | 2.05 | 4.90 | — |
| — | 19.10 | 23.20 | 21.15 | +0.75 | 24.7% | 190 | 24.7% | -0.26 | 4.30 | 3.60 | 5.00 | — |
| — | 16.00 | 18.90 | 17.45 | +0.69 | 24.0% | 195 | 24.0% | -0.33 | 5.95 | 4.70 | 7.20 | — |
| — | 13.90 | 16.60 | 15.25 | +0.62 | 23.5% | 200 | 23.5% | -0.39 | 7.75 | 6.50 | 9.00 | — |
| — | 10.50 | 13.70 | 12.10 | +0.55 | 23.1% | 205 | 23.1% | -0.47 | 9.75 | 7.70 | 11.80 | — |
| — | 7.70 | 10.30 | 9.00 | +0.47 | 22.8% | 210 | 22.8% | -0.54 | 12.55 | 11.00 | 14.10 | — |
| — | 6.00 | 8.70 | 7.35 | +0.40 | 22.6% | 215 | 22.6% | -0.61 | 15.40 | 13.40 | 17.40 | — |
| — | 5.00 | 6.60 | 5.80 | +0.33 | 22.5% | 220 | 22.5% | -0.68 | 19.10 | 17.50 | 20.70 | — |
| — | 2.85 | 6.00 | 4.42 | +0.27 | 22.5% | 225 | 22.5% | -0.74 | 22.40 | 20.30 | 24.50 | — |
| — | 1.05 | 4.90 | 2.98 | +0.22 | 22.6% | 230 | 22.6% | -0.80 | 26.65 | 24.60 | 28.70 | — |
| — | 0.35 | 4.40 | 2.38 | +0.18 | 22.8% | 235 | 22.8% | -0.85 | 31.10 | 29.10 | 33.10 | — |
| — | 0.30 | 3.70 | 2.00 | +0.14 | 23.2% | 240 | 23.2% | -0.89 | 36.15 | 34.50 | 37.80 | — |
| — | — | 3.60 | — | +0.12 | 23.6% | 245 | 23.6% | -0.93 | 40.75 | 38.70 | 42.80 | — |
| — | — | 3.30 | — | +0.10 | 24.2% | 250 | 24.2% | -0.96 | 45.55 | 43.40 | 47.70 | — |
| — | — | 3.00 | — | +0.08 | 24.8% | 255 | 24.8% | -0.99 | 50.55 | 48.40 | 52.70 | — |
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.