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 | |
| — | 62.20 | 65.70 | 63.95 | +0.85 | 53.9% | 150 | 53.9% | -0.15 | 6.60 | 6.30 | 6.90 | — |
| — | 58.80 | 61.85 | 60.33 | +0.83 | 53.6% | 155 | 53.6% | -0.17 | 7.72 | 7.25 | 8.20 | — |
| — | 55.00 | 57.90 | 56.45 | +0.81 | 53.3% | 160 | 53.3% | -0.19 | 8.93 | 8.60 | 9.25 | — |
| — | 51.75 | 54.90 | 53.33 | +0.79 | 53.1% | 165 | 53.1% | -0.21 | 10.38 | 10.00 | 10.75 | — |
| — | 48.00 | 51.45 | 49.73 | +0.77 | 52.9% | 170 | 52.9% | -0.24 | 11.97 | 11.60 | 12.35 | — |
| — | 45.40 | 47.75 | 46.58 | +0.74 | 52.7% | 175 | 52.7% | -0.26 | 13.72 | 13.15 | 14.30 | — |
| — | 42.70 | 44.85 | 43.77 | +0.72 | 52.6% | 180 | 52.6% | -0.29 | 15.57 | 15.05 | 16.10 | — |
| — | 39.25 | 42.15 | 40.70 | +0.69 | 52.4% | 185 | 52.4% | -0.32 | 17.65 | 17.20 | 18.10 | — |
| — | 37.00 | 39.20 | 38.10 | +0.66 | 52.3% | 190 | 52.3% | -0.34 | 19.90 | 19.30 | 20.50 | — |
| — | 34.00 | 36.75 | 35.38 | +0.64 | 52.2% | 195 | 52.2% | -0.37 | 22.15 | 21.40 | 22.90 | — |
| — | 31.50 | 34.25 | 32.88 | +0.61 | 52.2% | 200 | 52.2% | -0.40 | 24.75 | 24.05 | 25.45 | — |
| — | 27.25 | 29.60 | 28.43 | +0.56 | 52.1% | 210 | 52.1% | -0.45 | 30.38 | 29.35 | 31.40 | — |
| — | 23.30 | 25.50 | 24.40 | +0.50 | 52.0% | 220 | 52.0% | -0.51 | 36.10 | 35.10 | 37.10 | — |
| — | 20.20 | 21.40 | 20.80 | +0.45 | 52.1% | 230 | 52.1% | -0.56 | 42.42 | 41.40 | 43.45 | — |
| — | 16.50 | 18.30 | 17.40 | +0.41 | 52.1% | 240 | 52.1% | -0.61 | 49.23 | 48.15 | 50.30 | — |
| — | 14.55 | 15.65 | 15.10 | +0.37 | 52.2% | 250 | 52.2% | -0.65 | 56.92 | 55.75 | 58.10 | — |
| — | 11.80 | 13.65 | 12.72 | +0.33 | 52.3% | 260 | 52.3% | -0.70 | 64.78 | 63.50 | 66.05 | — |
| 159 | 10.05 | 11.65 | 10.85 | +0.29 | 52.4% | 270 | 52.4% | -0.74 | 72.97 | 71.70 | 74.25 | — |
| — | 9.05 | 10.20 | 9.62 | +0.26 | 52.6% | 280 | 52.6% | -0.77 | 81.22 | 79.70 | 82.75 | — |
| — | 8.00 | 8.80 | 8.40 | +0.23 | 52.7% | 290 | 52.7% | -0.81 | 90.00 | 88.60 | 91.40 | — |
| — | 6.75 | 7.40 | 7.08 | +0.20 | 52.9% | 300 | 52.9% | -0.84 | 98.95 | 97.10 | 100.80 | — |
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.