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 | |
| — | 57.40 | 60.55 | 58.98 | +0.91 | 53.1% | 150 | 53.1% | -0.09 | 2.63 | 2.41 | 2.85 | — |
| — | 53.10 | 55.90 | 54.50 | +0.89 | 52.6% | 155 | 52.6% | -0.11 | 3.33 | 2.95 | 3.70 | — |
| — | 48.85 | 51.80 | 50.33 | +0.86 | 52.0% | 160 | 52.0% | -0.14 | 3.98 | 3.60 | 4.35 | — |
| — | 44.90 | 47.70 | 46.30 | +0.84 | 51.6% | 165 | 51.6% | -0.16 | 4.88 | 4.50 | 5.25 | — |
| — | 41.05 | 43.75 | 42.40 | +0.81 | 51.2% | 170 | 51.2% | -0.19 | 6.03 | 5.65 | 6.40 | — |
| — | 37.35 | 40.00 | 38.67 | +0.78 | 50.8% | 175 | 50.8% | -0.22 | 7.10 | 6.45 | 7.75 | — |
| — | 34.00 | 36.30 | 35.15 | +0.75 | 50.5% | 180 | 50.5% | -0.25 | 8.88 | 8.55 | 9.20 | — |
| — | 30.60 | 33.20 | 31.90 | +0.71 | 50.2% | 185 | 50.2% | -0.29 | 10.47 | 9.90 | 11.05 | — |
| — | 27.80 | 30.00 | 28.90 | +0.68 | 49.9% | 190 | 49.9% | -0.33 | 12.43 | 11.90 | 12.95 | — |
| — | 25.30 | 27.20 | 26.25 | +0.64 | 49.7% | 195 | 49.7% | -0.37 | 14.45 | 13.75 | 15.15 | — |
| — | 22.65 | 25.15 | 23.90 | +0.60 | 49.5% | 200 | 49.5% | -0.40 | 16.93 | 16.10 | 17.75 | — |
| — | 18.20 | 19.30 | 18.75 | +0.52 | 49.2% | 210 | 49.2% | -0.48 | 21.90 | 20.55 | 23.25 | — |
| — | 14.25 | 15.90 | 15.07 | +0.45 | 49.1% | 220 | — | — | 28.05 | 26.90 | 29.20 | — |
| — | 10.85 | 12.80 | 11.82 | +0.38 | 49.0% | 230 | 49.0% | -0.63 | 35.27 | 34.20 | 36.35 | — |
| — | 8.60 | 9.70 | 9.15 | +0.32 | 49.0% | 240 | 49.0% | -0.70 | 42.55 | 41.55 | 43.55 | — |
| — | 6.90 | 7.60 | 7.25 | +0.26 | 49.1% | 250 | 49.1% | -0.76 | 50.83 | 49.50 | 52.15 | — |
| — | 5.30 | 5.85 | 5.58 | +0.21 | 49.2% | 260 | 49.2% | -0.81 | 59.27 | 57.95 | 60.60 | — |
| — | 4.05 | 4.55 | 4.30 | +0.17 | 49.4% | 270 | 49.4% | -0.85 | 68.08 | 66.30 | 69.85 | — |
| — | 2.69 | 3.60 | 3.15 | +0.14 | 49.7% | 280 | 49.7% | -0.89 | 76.88 | 75.25 | 78.50 | — |
| — | 1.96 | 2.85 | 2.40 | +0.11 | 50.0% | 290 | 50.0% | -0.92 | 86.40 | 84.85 | 87.95 | — |
| — | 1.45 | 2.31 | 1.88 | +0.09 | 50.4% | 300 | 50.4% | -0.94 | 96.15 | 94.85 | 97.45 | — |
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.