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 | |
| — | 43.50 | 46.15 | 44.83 | — | — | 160 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 38.20 | 40.85 | 39.52 | — | — | 165 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 33.55 | 35.75 | 34.65 | — | — | 170 | — | — | — | — | 0.09 | — |
| — | 28.55 | 31.20 | 29.88 | — | — | 175 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 25.75 | 28.25 | 27.00 | — | — | 177.5 | — | — | — | — | 0.14 | — |
| — | 23.25 | 26.00 | 24.62 | — | — | 180 | — | — | 0.13 | 0.04 | 0.22 | — |
| — | 20.05 | 23.70 | 21.88 | — | — | 182.5 | — | — | 0.17 | 0.09 | 0.25 | — |
| — | 18.35 | 20.85 | 19.60 | — | — | 185 | — | — | 0.14 | 0.02 | 0.27 | — |
| — | 15.25 | 18.35 | 16.80 | — | — | 187.5 | — | — | 0.30 | 0.14 | 0.46 | — |
| — | 13.70 | 16.55 | 15.12 | — | — | 190 | — | — | 0.48 | 0.40 | 0.57 | — |
| — | 11.45 | 13.75 | 12.60 | — | — | 192.5 | — | — | 0.64 | 0.45 | 0.82 | — |
| — | 9.85 | 11.40 | 10.62 | — | — | 195 | — | — | 1.02 | 0.84 | 1.21 | — |
| — | 7.70 | 10.35 | 9.03 | — | — | 197.5 | — | — | 1.65 | 1.44 | 1.85 | — |
| — | 5.85 | 7.75 | 6.80 | — | — | 200 | — | — | 2.29 | 1.96 | 2.62 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 202.5 | — | — | 3.22 | 2.59 | 3.85 | — |
| — | 3.45 | 4.05 | 3.75 | — | — | 205 | — | — | 4.42 | 4.05 | 4.80 | — |
| — | 2.53 | 3.70 | 3.12 | — | — | 207.5 | — | — | 5.70 | 4.95 | 6.45 | — |
| — | 1.72 | 2.00 | 1.86 | — | — | 210 | — | — | 7.62 | 6.90 | 8.35 | — |
| — | 1.01 | 1.58 | 1.29 | — | — | 212.5 | — | — | 9.22 | 8.15 | 10.30 | — |
| — | 0.75 | 1.02 | 0.89 | — | — | 215 | — | — | 11.30 | 10.00 | 12.60 | — |
| — | 0.31 | 0.74 | 0.53 | — | — | 217.5 | — | — | 13.40 | 12.20 | 14.60 | — |
| — | 0.32 | 0.40 | 0.36 | — | — | 220 | — | — | 15.88 | 14.85 | 16.90 | — |
| — | 0.20 | 0.75 | 0.47 | — | — | 222.5 | — | — | 18.38 | 17.05 | 19.70 | — |
| — | 0.10 | 0.36 | 0.23 | — | — | 225 | — | — | 20.88 | 19.65 | 22.10 | — |
| — | 0.03 | 0.33 | 0.18 | — | — | 227.5 | — | — | 23.30 | 22.10 | 24.50 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 230 | — | — | 25.68 | 24.30 | 27.05 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 232.5 | — | — | 28.10 | 26.75 | 29.45 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 235 | — | — | 30.50 | 29.05 | 31.95 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 237.5 | — | — | 33.17 | 31.80 | 34.55 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 240 | — | — | 35.55 | 34.15 | 36.95 | — |
| — | — | 0.15 | — | — | — | 242.5 | — | — | 38.30 | 37.10 | 39.50 | — |
| — | — | 0.08 | — | — | — | 245 | — | — | 40.70 | 38.80 | 42.60 | — |
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.