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 | |
| — | 62.50 | 64.75 | 63.62 | +0.87 | 53.6% | 150 | 53.6% | -0.13 | 5.75 | 5.45 | 6.05 | — |
| — | 57.75 | 60.80 | 59.27 | +0.85 | 53.2% | 155 | 53.2% | -0.15 | 6.88 | 6.30 | 7.45 | — |
| — | 54.05 | 57.25 | 55.65 | +0.83 | 52.8% | 160 | 52.8% | -0.18 | 8.00 | 7.50 | 8.50 | — |
| — | 50.45 | 53.20 | 51.83 | +0.80 | 52.4% | 165 | 52.4% | -0.20 | 9.28 | 8.40 | 10.15 | — |
| — | 47.05 | 49.70 | 48.38 | +0.78 | 52.1% | 170 | 52.1% | -0.22 | 10.65 | 10.25 | 11.05 | — |
| — | 43.65 | 46.40 | 45.02 | +0.75 | 51.9% | 175 | 51.9% | -0.25 | 12.40 | 11.00 | 13.80 | — |
| — | 40.55 | 43.85 | 42.20 | +0.73 | 51.7% | 180 | 51.7% | -0.28 | 14.10 | 13.55 | 14.65 | — |
| — | 38.20 | 40.35 | 39.27 | +0.70 | 51.5% | 185 | 51.5% | -0.31 | 16.05 | 14.85 | 17.25 | — |
| — | 35.40 | 37.85 | 36.62 | +0.67 | 51.3% | 190 | 51.3% | -0.33 | 18.40 | 16.90 | 19.90 | — |
| — | 32.60 | 35.05 | 33.83 | +0.64 | 51.2% | 195 | 51.2% | -0.36 | 20.43 | 19.35 | 21.50 | — |
| — | 30.30 | 31.75 | 31.02 | +0.61 | 51.1% | 200 | 51.1% | -0.39 | 23.00 | 22.35 | 23.65 | — |
| — | 26.05 | 27.55 | 26.80 | +0.56 | 50.9% | 210 | 50.9% | -0.45 | 28.40 | 27.60 | 29.20 | — |
| — | 21.20 | 24.35 | 22.77 | +0.50 | 50.9% | 220 | 50.9% | -0.51 | 34.45 | 33.60 | 35.30 | — |
| — | 18.40 | 20.30 | 19.35 | +0.45 | 50.9% | 230 | 50.9% | -0.56 | 41.02 | 39.90 | 42.15 | — |
| — | 15.65 | 16.90 | 16.27 | +0.40 | 51.0% | 240 | 51.0% | -0.62 | 47.70 | 46.80 | 48.60 | — |
| — | 13.10 | 14.50 | 13.80 | +0.35 | 51.1% | 250 | 51.1% | -0.67 | 55.55 | 54.35 | 56.75 | — |
| — | 11.10 | 12.20 | 11.65 | +0.31 | 51.2% | 260 | 51.2% | -0.71 | 62.98 | 61.80 | 64.15 | — |
| — | 8.55 | 11.05 | 9.80 | +0.27 | 51.3% | 270 | 51.3% | -0.75 | 71.62 | 70.30 | 72.95 | — |
| — | 7.85 | 8.70 | 8.28 | +0.24 | 51.4% | 280 | 51.4% | -0.79 | 80.10 | 78.65 | 81.55 | — |
| — | 6.15 | 7.20 | 6.67 | +0.21 | 51.4% | 290 | 51.4% | -0.83 | 89.08 | 87.35 | 90.80 | — |
| — | 5.20 | 6.25 | 5.72 | +0.18 | 51.4% | 300 | 51.4% | -0.86 | 98.03 | 96.20 | 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.