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 | |
| — | 42.65 | 46.50 | 44.58 | — | — | 160 | — | — | — | — | 0.47 | — |
| — | 38.30 | 41.20 | 39.75 | — | — | 165 | — | — | 0.15 | 0.09 | 0.21 | — |
| — | 32.75 | 36.25 | 34.50 | — | — | 170 | — | — | — | — | 0.33 | — |
| — | 27.85 | 31.10 | 29.48 | — | — | 175 | — | — | 0.29 | 0.14 | 0.44 | — |
| — | 23.15 | 26.40 | 24.77 | — | — | 180 | — | — | 0.50 | 0.38 | 0.62 | — |
| — | 21.50 | 24.60 | 23.05 | — | — | 182.5 | — | — | 0.71 | 0.58 | 0.85 | — |
| — | 18.90 | 22.00 | 20.45 | — | — | 185 | — | — | 0.98 | 0.70 | 1.27 | — |
| — | 16.85 | 20.25 | 18.55 | — | — | 187.5 | — | — | 1.26 | 0.97 | 1.56 | — |
| — | 15.20 | 17.25 | 16.23 | — | — | 190 | — | — | 1.54 | 1.34 | 1.75 | — |
| — | 13.75 | 14.75 | 14.25 | — | — | 192.5 | — | — | 2.06 | 1.82 | 2.30 | — |
| — | 11.65 | 13.30 | 12.47 | — | — | 195 | — | — | 2.65 | 2.49 | 2.80 | — |
| — | 9.95 | 11.65 | 10.80 | — | — | 197.5 | — | — | 3.40 | 3.00 | 3.80 | — |
| — | 8.50 | 10.20 | 9.35 | — | — | 200 | — | — | 4.30 | 4.05 | 4.55 | — |
| — | 6.55 | 8.25 | 7.40 | +0.57 | 47.9% | 202.5 | 47.9% | -0.43 | 5.03 | 4.30 | 5.75 | — |
| — | 5.90 | 6.40 | 6.15 | +0.51 | 47.7% | 205 | 47.7% | -0.50 | 6.60 | 5.95 | 7.25 | — |
| — | 4.15 | 5.60 | 4.88 | +0.44 | 47.5% | 207.5 | 47.5% | -0.56 | 7.47 | 6.70 | 8.25 | — |
| — | 3.70 | 4.55 | 4.12 | +0.38 | 47.4% | 210 | 47.4% | -0.62 | 9.25 | 8.65 | 9.85 | — |
| — | 2.90 | 3.65 | 3.27 | +0.33 | 47.3% | 212.5 | 47.3% | -0.68 | 11.20 | 10.00 | 12.40 | — |
| — | 2.35 | 2.97 | 2.66 | — | — | 215 | — | — | 12.82 | 11.85 | 13.80 | — |
| — | 1.76 | 2.35 | 2.06 | — | — | 217.5 | — | — | 14.82 | 13.70 | 15.95 | — |
| — | 1.39 | 1.85 | 1.62 | — | — | 220 | — | — | 17.20 | 16.00 | 18.40 | — |
| — | 0.91 | 1.57 | 1.24 | +0.15 | 47.7% | 222.5 | 47.7% | -0.86 | 19.10 | 17.65 | 20.55 | — |
| — | 0.55 | 1.25 | 0.90 | +0.12 | 47.9% | 225 | 47.9% | -0.88 | 21.27 | 19.95 | 22.60 | — |
| — | 0.57 | 0.89 | 0.73 | +0.10 | 48.1% | 227.5 | 48.1% | -0.91 | 23.80 | 22.50 | 25.10 | — |
| — | 0.48 | 0.74 | 0.61 | +0.07 | 48.3% | 230 | 48.3% | -0.93 | 25.88 | 24.40 | 27.35 | — |
| — | 0.23 | 0.61 | 0.42 | +0.06 | 48.6% | 232.5 | 48.6% | -0.95 | 28.35 | 27.00 | 29.70 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 48.8% | 235 | 48.8% | -0.97 | 30.75 | 29.35 | 32.15 | — |
| — | 0.12 | 0.73 | 0.42 | +0.04 | 49.1% | 237.5 | 49.1% | -0.97 | 33.15 | 31.75 | 34.55 | — |
| — | 0.07 | 0.32 | 0.20 | +0.03 | 49.3% | 240 | 49.3% | -0.98 | 35.90 | 34.10 | 37.70 | — |
| — | — | 0.35 | — | +0.02 | 49.5% | 242.5 | 49.5% | -0.99 | 38.25 | 37.00 | 39.50 | — |
| — | 0.11 | 0.29 | 0.20 | +0.02 | 49.8% | 245 | 49.8% | -0.99 | 40.40 | 38.80 | 42.00 | — |
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.