Spot 204.42
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.55 | 47.85 | 46.20 | +0.94 | 59.2% | 160 | 59.2% | -0.06 | 0.87 | 0.39 | 1.35 | — |
| — | 39.50 | 43.10 | 41.30 | +0.91 | 58.6% | 165 | 58.6% | -0.09 | 1.38 | 1.15 | 1.60 | — |
| — | 35.75 | 38.95 | 37.35 | +0.88 | 58.0% | 170 | 58.0% | -0.12 | 1.81 | 1.12 | 2.50 | — |
| — | 31.65 | 34.75 | 33.20 | +0.85 | 57.4% | 175 | 57.4% | -0.15 | 2.91 | 1.77 | 4.05 | — |
| — | 26.95 | 30.35 | 28.65 | +0.81 | 56.8% | 180 | 56.8% | -0.19 | 3.69 | 2.53 | 4.85 | — |
| — | 23.70 | 26.60 | 25.15 | +0.76 | 56.2% | 185 | 56.2% | -0.24 | 5.30 | 4.55 | 6.05 | — |
| — | 20.25 | 23.15 | 21.70 | +0.71 | 55.7% | 190 | 55.7% | -0.29 | 6.65 | 5.95 | 7.35 | — |
| — | 17.10 | 19.95 | 18.52 | +0.65 | 55.3% | 195 | 55.3% | -0.35 | 7.85 | 6.95 | 8.75 | — |
| — | 14.65 | 17.20 | 15.93 | +0.59 | 54.9% | 200 | 54.9% | -0.41 | 10.82 | 10.00 | 11.65 | — |
| — | 12.00 | 14.65 | 13.32 | +0.53 | 54.6% | 205 | 54.6% | -0.47 | 13.32 | 11.95 | 14.70 | — |
| — | 10.15 | 12.15 | 11.15 | +0.47 | 54.3% | 210 | 54.3% | -0.53 | 15.97 | 14.75 | 17.20 | — |
| — | 8.45 | 10.20 | 9.32 | +0.41 | 54.2% | 215 | 54.2% | -0.59 | 18.73 | 17.55 | 19.90 | — |
| — | 6.65 | 7.80 | 7.22 | +0.36 | 54.1% | 220 | 54.1% | -0.65 | 22.32 | 21.00 | 23.65 | — |
| — | 5.65 | 6.65 | 6.15 | +0.31 | 54.0% | 225 | 54.0% | -0.70 | 26.00 | 24.60 | 27.40 | — |
| — | 4.25 | 5.55 | 4.90 | +0.26 | 54.1% | 230 | 54.1% | -0.75 | 29.88 | 28.45 | 31.30 | — |
| — | 3.25 | 4.40 | 3.83 | +0.22 | 54.2% | 235 | 54.2% | -0.79 | 33.80 | 32.45 | 35.15 | — |
| — | 2.18 | 3.55 | 2.87 | +0.18 | 54.3% | 240 | 54.3% | -0.83 | 38.08 | 36.65 | 39.50 | — |
| — | 1.91 | 3.10 | 2.50 | +0.15 | 54.5% | 245 | 54.5% | -0.86 | 42.50 | 41.15 | 43.85 | — |
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.