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 | |
| — | 59.85 | 61.75 | 60.80 | +0.84 | 54.6% | 155 | 54.6% | -0.16 | 7.62 | 7.20 | 8.05 | — |
| — | 55.55 | 58.10 | 56.83 | +0.82 | 54.2% | 160 | 54.2% | -0.19 | 9.20 | 8.30 | 10.10 | — |
| — | 52.50 | 54.65 | 53.58 | +0.79 | 53.9% | 165 | 53.9% | -0.21 | 10.72 | 9.95 | 11.50 | — |
| — | 48.75 | 51.25 | 50.00 | +0.77 | 53.6% | 170 | 53.6% | -0.23 | 12.43 | 11.50 | 13.35 | — |
| — | 45.90 | 48.05 | 46.98 | +0.75 | 53.3% | 175 | 53.3% | -0.26 | 13.60 | 13.05 | 14.15 | — |
| — | 42.80 | 45.00 | 43.90 | +0.72 | 53.1% | 180 | 53.1% | -0.28 | 15.93 | 14.95 | 16.90 | — |
| — | 39.85 | 42.10 | 40.98 | +0.70 | 52.9% | 185 | 52.9% | -0.31 | 17.50 | 16.75 | 18.25 | — |
| — | 37.05 | 39.35 | 38.20 | +0.67 | 52.7% | 190 | 52.7% | -0.34 | 19.70 | 18.85 | 20.55 | — |
| — | 34.85 | 36.70 | 35.77 | +0.64 | 52.6% | 195 | 52.6% | -0.36 | 21.93 | 20.85 | 23.00 | — |
| — | 32.55 | 33.65 | 33.10 | +0.62 | 52.4% | 200 | 52.4% | -0.39 | 24.48 | 23.60 | 25.35 | — |
| — | 27.85 | 29.15 | 28.50 | +0.56 | 52.3% | 210 | 52.3% | -0.45 | 29.90 | 29.25 | 30.55 | — |
| — | 24.30 | 25.00 | 24.65 | +0.51 | 52.2% | 220 | 52.2% | -0.50 | 35.92 | 35.60 | 36.25 | — |
| — | 20.75 | 22.15 | 21.45 | +0.46 | 52.2% | 230 | 52.2% | -0.55 | 41.98 | 40.80 | 43.15 | — |
| — | 17.75 | 18.40 | 18.07 | +0.41 | 52.2% | 240 | 52.2% | -0.60 | 49.10 | 48.10 | 50.10 | — |
| — | 15.25 | 15.75 | 15.50 | +0.37 | 52.3% | 250 | 52.3% | -0.65 | 56.62 | 55.25 | 58.00 | — |
| — | 13.05 | 13.90 | 13.47 | +0.33 | 52.3% | 260 | 52.3% | -0.69 | 64.40 | 63.10 | 65.70 | — |
| — | 11.15 | 11.70 | 11.43 | +0.29 | 52.4% | 270 | 52.4% | -0.73 | 72.25 | 71.25 | 73.25 | — |
| — | 8.95 | 10.25 | 9.60 | — | — | 280 | 52.5% | -0.77 | 80.67 | 79.70 | 81.65 | — |
| — | 7.05 | 8.70 | 7.88 | — | — | 290 | 52.5% | -0.81 | 89.75 | 88.40 | 91.10 | — |
| — | 6.20 | 7.60 | 6.90 | +0.20 | 52.5% | 300 | 52.5% | -0.84 | 98.60 | 97.35 | 99.85 | — |
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.