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 | |
| — | 56.45 | 59.65 | 58.05 | +0.91 | 55.4% | 150 | 55.4% | -0.09 | 2.21 | 1.96 | 2.45 | — |
| — | 52.10 | 55.05 | 53.58 | +0.89 | 54.8% | 155 | 54.8% | -0.11 | 2.90 | 2.54 | 3.25 | — |
| — | 47.95 | 51.15 | 49.55 | +0.86 | 54.1% | 160 | 54.1% | -0.14 | 3.60 | 3.35 | 3.85 | — |
| — | 44.00 | 46.80 | 45.40 | +0.84 | 53.6% | 165 | 53.6% | -0.16 | 4.50 | 4.25 | 4.75 | — |
| — | 40.05 | 43.05 | 41.55 | +0.81 | 53.1% | 170 | 53.1% | -0.19 | 5.65 | 5.40 | 5.90 | — |
| — | 36.35 | 39.05 | 37.70 | +0.78 | 52.7% | 175 | 52.7% | -0.23 | 6.83 | 6.40 | 7.25 | — |
| — | 33.25 | 35.90 | 34.58 | +0.74 | 52.3% | 180 | 52.3% | -0.26 | 8.35 | 7.85 | 8.85 | — |
| — | 29.85 | 32.10 | 30.98 | +0.70 | 52.0% | 185 | 52.0% | -0.30 | 10.15 | 9.85 | 10.45 | — |
| — | 26.90 | 29.10 | 28.00 | +0.67 | 51.7% | 190 | 51.7% | -0.34 | 12.00 | 11.65 | 12.35 | — |
| — | 23.95 | 26.45 | 25.20 | +0.63 | 51.5% | 195 | 51.5% | -0.38 | 13.95 | 13.30 | 14.60 | — |
| — | 21.80 | 23.00 | 22.40 | +0.59 | 51.3% | 200 | 51.3% | -0.42 | 16.23 | 15.60 | 16.85 | — |
| — | 15.85 | 18.20 | 17.02 | +0.51 | 51.1% | 210 | 51.1% | -0.50 | 22.23 | 21.40 | 23.05 | — |
| — | 13.45 | 14.45 | 13.95 | +0.43 | 51.0% | 220 | 51.0% | -0.58 | 27.88 | 26.70 | 29.05 | — |
| — | 9.80 | 11.30 | 10.55 | +0.36 | 51.1% | 230 | 51.1% | -0.65 | 34.83 | 33.55 | 36.10 | — |
| — | 8.05 | 8.55 | 8.30 | +0.29 | 51.3% | 240 | 51.3% | -0.72 | 42.42 | 41.05 | 43.80 | — |
| — | 6.10 | 6.60 | 6.35 | +0.24 | 51.6% | 250 | 51.6% | -0.78 | 50.52 | 48.90 | 52.15 | — |
| — | 4.65 | 5.65 | 5.15 | +0.19 | 52.0% | 260 | 52.0% | -0.82 | 59.02 | 57.40 | 60.65 | — |
| — | 3.30 | 4.25 | 3.77 | +0.16 | 52.5% | 270 | 52.5% | -0.86 | 68.15 | 66.65 | 69.65 | — |
| — | 2.50 | 3.10 | 2.80 | +0.13 | 53.1% | 280 | 53.1% | -0.90 | 77.12 | 76.00 | 78.25 | — |
| — | 2.01 | 2.38 | 2.19 | +0.10 | 53.7% | 290 | 53.7% | -0.92 | 86.58 | 84.70 | 88.45 | — |
| — | 1.40 | 2.15 | 1.77 | +0.08 | 54.4% | 300 | 54.4% | -0.95 | 95.95 | 94.45 | 97.45 | — |
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.