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 | |
| — | 39.05 | 41.50 | 40.27 | +1.00 | 57.1% | 165 | 57.1% | -0.00 | — | — | 0.11 | — |
| — | 34.10 | 36.55 | 35.33 | +0.99 | 54.5% | 170 | 54.5% | -0.01 | — | — | 0.17 | — |
| — | 29.20 | 31.60 | 30.40 | +0.98 | 52.1% | 175 | 52.1% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 26.70 | 29.15 | 27.93 | +0.97 | 51.0% | 177.5 | 51.0% | -0.03 | — | — | 0.95 | — |
| — | 23.75 | 26.05 | 24.90 | +0.96 | 50.0% | 180 | 50.0% | -0.04 | 0.26 | 0.19 | 0.32 | — |
| — | 21.25 | 24.10 | 22.68 | +0.95 | 49.0% | 182.5 | 49.0% | -0.05 | 0.33 | 0.02 | 0.64 | — |
| — | 19.05 | 21.30 | 20.18 | +0.93 | 48.1% | 185 | 48.1% | -0.07 | 0.46 | 0.35 | 0.57 | — |
| — | 16.75 | 19.65 | 18.20 | +0.90 | 47.3% | 187.5 | 47.3% | -0.10 | 0.61 | 0.48 | 0.74 | — |
| — | 14.40 | 16.75 | 15.57 | +0.86 | 46.5% | 190 | 46.5% | -0.13 | 0.95 | 0.82 | 1.09 | — |
| — | 12.25 | 14.60 | 13.43 | +0.82 | 45.8% | 192.5 | 45.8% | -0.18 | 1.32 | 1.12 | 1.53 | — |
| — | 10.50 | 12.60 | 11.55 | +0.77 | 45.2% | 195 | 45.2% | -0.23 | 1.88 | 1.63 | 2.13 | — |
| — | 9.00 | 10.75 | 9.88 | +0.71 | 44.7% | 197.5 | 44.7% | -0.29 | 2.52 | 2.26 | 2.78 | — |
| — | 6.50 | 8.95 | 7.72 | +0.64 | 44.2% | 200 | 44.2% | -0.36 | 3.58 | 3.00 | 4.15 | — |
| — | 5.70 | 6.90 | 6.30 | +0.58 | 43.9% | 202.5 | 43.9% | -0.43 | 4.47 | 3.95 | 5.00 | — |
| — | 4.70 | 6.15 | 5.42 | +0.50 | 43.6% | 205 | 43.6% | -0.50 | 5.72 | 5.15 | 6.30 | — |
| — | 3.60 | 5.10 | 4.35 | +0.43 | 43.4% | 207.5 | 43.4% | -0.58 | 6.58 | 5.60 | 7.55 | — |
| — | 2.78 | 3.40 | 3.09 | +0.35 | 43.3% | 210 | 43.3% | -0.65 | 8.22 | 7.20 | 9.25 | — |
| — | 2.05 | 2.70 | 2.38 | +0.29 | 43.4% | 212.5 | 43.4% | -0.72 | 9.93 | 8.95 | 10.90 | — |
| — | 1.48 | 1.71 | 1.59 | +0.22 | 43.5% | 215 | 43.5% | -0.78 | 12.20 | 10.90 | 13.50 | — |
| — | 1.06 | 1.37 | 1.22 | +0.18 | 43.7% | 217.5 | — | — | 14.07 | 12.95 | 15.20 | — |
| — | 0.68 | 1.18 | 0.93 | +0.14 | 44.1% | 220 | 44.1% | -0.87 | 16.07 | 15.10 | 17.05 | — |
| — | 0.53 | 0.77 | 0.65 | +0.11 | 44.5% | 222.5 | 44.5% | -0.90 | 18.62 | 17.20 | 20.05 | — |
| — | 0.39 | 0.53 | 0.46 | +0.08 | 45.1% | 225 | 45.1% | -0.93 | 20.50 | 19.00 | 22.00 | — |
| — | 0.02 | 0.55 | 0.28 | +0.06 | 45.7% | 227.5 | 45.7% | -0.95 | 22.93 | 21.40 | 24.45 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 46.3% | 230 | — | — | 25.38 | 23.85 | 26.90 | — |
| — | — | 1.15 | — | +0.03 | 47.0% | 232.5 | 47.0% | -0.97 | 27.88 | 26.30 | 29.45 | — |
| — | 0.01 | 0.37 | 0.19 | +0.03 | 47.8% | 235 | 47.8% | -0.98 | 30.57 | 28.75 | 32.40 | — |
| — | — | 0.72 | — | — | — | 237.5 | 48.5% | -0.99 | 32.80 | 31.25 | 34.35 | — |
| — | — | 0.89 | — | +0.01 | 49.3% | 240 | 49.3% | -0.99 | 35.38 | 33.75 | 37.00 | — |
| — | — | 0.95 | — | +0.01 | 50.9% | 245 | 50.9% | -1.00 | 40.30 | 38.75 | 41.85 | — |
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.