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 | |
| — | 37.45 | 41.20 | 39.33 | +0.99 | 56.9% | 165 | 56.9% | -0.01 | — | — | 0.20 | — |
| — | 32.55 | 36.20 | 34.38 | +0.98 | 54.3% | 170 | 54.3% | -0.02 | 0.12 | 0.04 | 0.20 | — |
| — | 27.60 | 31.30 | 29.45 | +0.97 | 51.7% | 175 | 51.7% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 25.15 | 28.85 | 27.00 | +0.96 | 50.5% | 177.5 | 50.5% | -0.04 | 0.23 | 0.11 | 0.34 | — |
| — | 23.25 | 25.65 | 24.45 | +0.94 | 49.5% | 180 | 49.5% | -0.06 | 0.32 | 0.20 | 0.44 | — |
| — | 20.85 | 24.05 | 22.45 | +0.92 | 48.5% | 182.5 | 48.5% | -0.08 | 0.41 | 0.33 | 0.48 | — |
| — | 18.55 | 21.80 | 20.18 | +0.89 | 47.6% | 185 | 47.6% | -0.11 | 0.56 | 0.49 | 0.63 | — |
| — | 15.70 | 19.50 | 17.60 | +0.86 | 46.9% | 187.5 | 46.9% | -0.14 | 0.81 | 0.66 | 0.95 | — |
| — | 14.10 | 17.35 | 15.72 | +0.81 | 46.2% | 190 | 46.2% | -0.18 | 1.21 | 0.93 | 1.49 | — |
| — | 12.25 | 14.60 | 13.43 | +0.77 | 45.7% | 192.5 | 45.7% | -0.23 | 1.62 | 1.40 | 1.85 | — |
| — | 10.15 | 12.65 | 11.40 | +0.71 | 45.2% | 195 | 45.2% | -0.29 | 2.19 | 1.84 | 2.54 | — |
| — | 8.70 | 10.70 | 9.70 | +0.66 | 44.9% | 197.5 | 44.9% | -0.35 | 2.85 | 2.34 | 3.35 | — |
| — | 7.55 | 8.90 | 8.22 | +0.60 | 44.6% | 200 | 44.6% | -0.41 | 3.60 | 3.25 | 3.95 | — |
| — | 6.05 | 7.40 | 6.72 | +0.53 | 44.5% | 202.5 | 44.5% | -0.48 | 4.83 | 4.55 | 5.10 | — |
| — | 5.05 | 5.75 | 5.40 | +0.46 | 44.4% | 205 | 44.4% | -0.54 | 6.00 | 5.70 | 6.30 | — |
| — | 3.85 | 5.30 | 4.58 | +0.39 | 44.4% | 207.5 | 44.4% | -0.61 | 7.75 | 6.80 | 8.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.34 | 44.4% | 210 | 44.4% | -0.67 | 9.10 | 7.90 | 10.30 | — |
| — | 2.33 | 3.10 | 2.71 | +0.28 | 44.6% | 212.5 | 44.6% | -0.72 | 10.80 | 9.65 | 11.95 | — |
| — | 1.80 | 2.05 | 1.93 | +0.24 | 44.8% | 215 | — | — | 12.68 | 11.50 | 13.85 | — |
| — | 1.27 | 1.85 | 1.56 | — | — | 217.5 | 45.0% | -0.81 | 14.75 | 13.50 | 16.00 | — |
| — | 0.85 | 1.30 | 1.07 | +0.16 | 45.4% | 220 | — | — | 16.80 | 14.95 | 18.65 | — |
| — | 0.70 | 1.05 | 0.88 | — | — | 222.5 | 46.4% | -0.88 | 19.12 | 17.20 | 21.05 | — |
| — | 0.54 | 0.70 | 0.62 | — | — | 225 | 46.2% | -0.90 | 21.65 | 20.05 | 23.25 | — |
| — | 0.22 | 0.70 | 0.46 | +0.08 | 46.7% | 227.5 | 46.7% | -0.93 | 23.60 | 22.25 | 24.95 | — |
| — | 0.16 | 0.55 | 0.35 | — | — | 230 | 47.3% | -0.94 | 26.40 | 24.85 | 27.95 | — |
| — | — | 0.95 | — | +0.05 | 47.9% | 232.5 | 47.9% | -0.95 | 28.60 | 26.75 | 30.45 | — |
| — | 0.01 | 0.44 | 0.23 | +0.04 | 48.5% | 235 | 48.5% | -0.97 | 31.05 | 29.20 | 32.90 | — |
| — | — | 0.95 | — | — | — | 237.5 | — | — | 33.58 | 31.75 | 35.40 | — |
| — | 0.10 | 0.65 | 0.38 | — | — | 240 | — | — | 36.05 | 34.30 | 37.80 | — |
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.