Spot 204.09
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 40.90 | 39.25 | +0.99 | 76.4% | 165 | 76.4% | -0.01 | — | — | 1.21 | — |
| — | 35.30 | 38.10 | 36.70 | +0.99 | 73.5% | 167.5 | 73.5% | -0.01 | — | — | 1.15 | — |
| — | 32.80 | 36.00 | 34.40 | +0.99 | 70.7% | 170 | 70.7% | -0.01 | — | — | 0.08 | — |
| — | 30.40 | 33.45 | 31.93 | +0.99 | 67.9% | 172.5 | 67.9% | -0.01 | — | — | 0.26 | — |
| — | 27.90 | 31.00 | 29.45 | +0.99 | 65.3% | 175 | 65.3% | -0.01 | — | — | 0.08 | — |
| — | 24.75 | 28.25 | 26.50 | +0.98 | 62.9% | 177.5 | 62.9% | -0.02 | — | — | 0.05 | — |
| — | 22.80 | 25.35 | 24.07 | — | — | 180 | 60.7% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 20.30 | 23.50 | 21.90 | +0.97 | 58.7% | 182.5 | 58.7% | -0.03 | — | — | 0.27 | — |
| — | 17.80 | 19.95 | 18.88 | +0.96 | 56.9% | 185 | 56.9% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 15.35 | 17.70 | 16.52 | — | — | 187.5 | 55.4% | -0.06 | 0.11 | 0.04 | 0.18 | — |
| — | 12.95 | 15.60 | 14.28 | +0.91 | 54.0% | 190 | 56.3% | -0.09 | 0.14 | 0.11 | 0.17 | — |
| — | 10.60 | 13.05 | 11.82 | +0.87 | 52.8% | 192.5 | 52.8% | -0.13 | 0.27 | 0.16 | 0.38 | — |
| — | 8.30 | 10.95 | 9.62 | +0.80 | 51.8% | 195 | 51.8% | -0.20 | 0.60 | 0.46 | 0.74 | — |
| — | 6.20 | 8.65 | 7.42 | +0.73 | 51.0% | 197.5 | 51.0% | -0.27 | 0.78 | 0.60 | 0.95 | — |
| — | 4.75 | 6.90 | 5.83 | — | — | 200 | — | — | 1.41 | 1.24 | 1.57 | — |
| — | 3.15 | 5.15 | 4.15 | — | — | 202.5 | — | — | 2.40 | 2.08 | 2.71 | — |
| — | 2.22 | 2.99 | 2.60 | — | — | 205 | — | — | 3.77 | 2.89 | 4.65 | — |
| — | 1.39 | 2.00 | 1.70 | +0.31 | 53.1% | 207.5 | — | — | 5.22 | 4.15 | 6.30 | — |
| — | 0.88 | 1.10 | 0.99 | — | — | 210 | — | — | 6.67 | 5.50 | 7.85 | — |
| — | 0.31 | 0.69 | 0.50 | — | — | 212.5 | — | — | 8.95 | 7.80 | 10.10 | — |
| — | 0.24 | 0.35 | 0.29 | — | — | 215 | — | — | 11.28 | 10.05 | 12.50 | — |
| — | 0.07 | 0.27 | 0.17 | +0.08 | 54.2% | 217.5 | 59.2% | -0.93 | 13.68 | 12.45 | 14.90 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 220 | 56.4% | -0.95 | 15.93 | 14.40 | 17.45 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 59.0% | 222.5 | 59.0% | -0.97 | 18.50 | 17.30 | 19.70 | — |
| 673 | 0.01 | 0.06 | 0.04 | +0.03 | 62.0% | 225 | 62.0% | -0.98 | 21.07 | 19.30 | 22.85 | — |
| — | — | 0.06 | — | +0.02 | 65.1% | 227.5 | 65.1% | -0.98 | 23.57 | 21.85 | 25.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 68.5% | 230 | 68.5% | -0.99 | 25.98 | 24.15 | 27.80 | — |
| — | — | 0.24 | — | +0.01 | 71.9% | 232.5 | 71.9% | -0.99 | 28.50 | 26.65 | 30.35 | — |
| — | — | 0.25 | — | +0.01 | 75.4% | 235 | 75.4% | -0.99 | 30.98 | 29.15 | 32.80 | — |
| — | — | 0.28 | — | +0.01 | 79.0% | 237.5 | 79.0% | -0.99 | 33.48 | 31.65 | 35.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 82.5% | 240 | 82.5% | -1.00 | 36.00 | 34.15 | 37.85 | — |
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.