Spot 204.30
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.05 | 41.30 | 39.67 | +1.00 | 147.1% | 165 | 147.1% | -0.00 | — | — | 0.72 | — |
| — | 36.40 | 38.80 | 37.60 | +1.00 | 138.3% | 167.5 | 138.3% | -0.00 | — | — | 1.21 | — |
| — | 33.20 | 35.60 | 34.40 | +1.00 | 129.7% | 170 | 129.7% | -0.00 | — | — | 0.41 | — |
| — | 31.20 | 33.80 | 32.50 | +1.00 | 121.1% | 172.5 | 121.1% | -0.00 | — | — | 0.06 | — |
| — | 28.15 | 30.60 | 29.38 | +1.00 | 112.8% | 175 | 112.8% | -0.00 | — | — | 0.41 | — |
| — | 26.40 | 28.80 | 27.60 | +1.00 | 104.7% | 177.5 | 104.7% | -0.00 | — | — | 0.05 | — |
| — | 23.20 | 25.60 | 24.40 | +0.99 | 97.0% | 180 | 97.0% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 20.70 | 23.10 | 21.90 | +0.99 | 89.6% | 182.5 | 89.6% | -0.01 | — | — | 0.07 | — |
| — | 18.15 | 20.60 | 19.38 | +0.99 | 82.5% | 185 | 82.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 15.70 | 18.10 | 16.90 | +0.99 | 75.6% | 187.5 | 75.6% | -0.01 | — | — | 0.18 | — |
| — | 13.60 | 15.60 | 14.60 | +0.98 | 69.2% | 190 | 69.2% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 10.80 | 13.15 | 11.97 | +0.97 | 63.2% | 192.5 | 63.2% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 8.70 | 10.75 | 9.72 | +0.94 | 58.1% | 195 | 58.1% | -0.06 | 0.20 | 0.08 | 0.33 | — |
| — | 6.10 | 8.40 | 7.25 | +0.89 | 54.3% | 197.5 | 54.3% | -0.11 | 0.26 | 0.20 | 0.32 | — |
| — | 4.20 | 6.25 | 5.22 | +0.79 | 51.6% | 200 | 51.6% | -0.21 | 0.66 | 0.44 | 0.87 | — |
| — | 2.55 | 4.45 | 3.50 | +0.65 | 50.1% | 202.5 | 50.1% | -0.35 | 1.24 | 0.93 | 1.54 | — |
| — | 1.68 | 2.45 | 2.06 | +0.47 | 49.5% | 205 | 49.5% | -0.53 | 2.15 | 1.70 | 2.60 | — |
| — | 0.77 | 1.02 | 0.90 | +0.29 | 49.6% | 207.5 | 49.6% | -0.71 | 3.83 | 2.80 | 4.85 | — |
| — | 0.17 | 0.49 | 0.33 | +0.15 | 50.5% | 210 | 50.5% | -0.85 | 5.85 | 5.00 | 6.70 | — |
| — | 0.10 | 0.32 | 0.21 | +0.07 | 52.4% | 212.5 | 52.4% | -0.93 | 8.40 | 7.10 | 9.70 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 55.3% | 215 | 55.3% | -0.97 | 10.43 | 9.50 | 11.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 59.0% | 217.5 | 59.0% | -0.98 | 12.82 | 12.00 | 13.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 63.6% | 220 | 63.6% | -0.99 | 15.40 | 13.75 | 17.05 | — |
| — | — | 0.11 | — | +0.01 | 68.6% | 222.5 | 68.6% | -0.99 | 17.95 | 16.25 | 19.65 | — |
| — | — | 0.23 | — | +0.01 | 73.9% | 225 | 73.9% | -1.00 | 20.23 | 18.75 | 21.70 | — |
| — | — | 0.74 | — | +0.00 | 79.1% | 227.5 | 79.1% | -1.00 | 22.88 | 21.25 | 24.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 84.1% | 230 | 84.1% | -1.00 | 25.55 | 23.75 | 27.35 | — |
| — | — | 0.23 | — | +0.00 | 88.5% | 232.5 | 88.5% | -1.00 | 27.98 | 26.25 | 29.70 | — |
| — | — | 0.75 | — | +0.00 | 92.5% | 235 | 92.5% | -1.00 | 30.27 | 28.75 | 31.80 | — |
| — | — | 0.75 | — | +0.00 | 96.2% | 237.5 | 96.2% | -1.00 | 32.75 | 31.25 | 34.25 | — |
| — | — | 0.70 | — | +0.00 | 99.8% | 240 | 99.8% | -1.00 | 35.42 | 33.75 | 37.10 | — |
| — | — | 0.60 | — | +0.00 | 107.0% | 245 | 107.0% | -1.00 | 40.27 | 38.75 | 41.80 | — |
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.