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 | |
| — | 39.20 | 42.45 | 40.83 | — | — | 165 | 50.9% | -0.06 | 0.63 | 0.34 | 0.92 | — |
| — | 34.95 | 37.80 | 36.38 | +0.92 | 49.6% | 170 | 49.6% | -0.08 | 0.95 | 0.62 | 1.28 | — |
| — | 30.55 | 32.85 | 31.70 | +0.89 | 48.5% | 175 | 48.5% | -0.11 | 1.46 | 1.19 | 1.72 | — |
| — | 26.40 | 28.55 | 27.48 | +0.85 | 47.6% | 180 | 47.6% | -0.15 | 2.03 | 1.86 | 2.20 | — |
| — | 21.80 | 24.50 | 23.15 | +0.80 | 46.9% | 185 | 46.9% | -0.20 | 3.02 | 2.74 | 3.30 | — |
| — | 18.25 | 20.70 | 19.48 | +0.74 | 46.3% | 190 | 46.3% | -0.26 | 4.40 | 4.15 | 4.65 | — |
| — | 15.40 | 17.40 | 16.40 | +0.67 | 45.8% | 195 | 45.8% | -0.33 | 6.17 | 5.75 | 6.60 | — |
| — | 12.70 | 14.30 | 13.50 | +0.60 | 45.5% | 200 | — | — | 8.18 | 7.70 | 8.65 | — |
| — | 9.40 | 10.95 | 10.18 | — | — | 205 | — | — | 10.40 | 9.60 | 11.20 | — |
| — | 8.20 | 8.95 | 8.57 | +0.45 | 45.3% | 210 | 45.3% | -0.55 | 12.90 | 11.90 | 13.90 | — |
| — | 6.10 | 7.05 | 6.58 | +0.38 | 45.3% | 215 | 45.3% | -0.62 | 16.55 | 15.95 | 17.15 | — |
| — | 4.55 | 5.55 | 5.05 | +0.31 | 45.4% | 220 | 45.4% | -0.69 | 19.98 | 18.65 | 21.30 | — |
| — | 3.35 | 4.25 | 3.80 | +0.25 | 45.6% | 225 | 45.6% | -0.75 | 23.75 | 22.45 | 25.05 | — |
| — | 2.42 | 3.10 | 2.76 | +0.21 | 45.9% | 230 | 45.9% | -0.80 | 27.77 | 26.35 | 29.20 | — |
| — | 1.71 | 2.34 | 2.02 | +0.16 | 46.4% | 235 | 46.4% | -0.85 | 32.00 | 30.80 | 33.20 | — |
| — | 1.24 | 2.02 | 1.63 | +0.13 | 46.9% | 240 | 46.9% | -0.88 | 36.88 | 35.70 | 38.05 | — |
| — | 0.77 | 1.49 | 1.13 | +0.10 | 47.6% | 245 | 47.6% | -0.91 | 41.27 | 40.15 | 42.40 | — |
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.