Spot 204.96
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.65 | 21.07 | +0.98 | 36.2% | 185 | 36.2% | -0.02 | 0.12 | 0.05 | 0.19 | — |
| — | 16.25 | 20.20 | 18.23 | +0.96 | 35.0% | 187.5 | 35.0% | -0.04 | — | — | 0.37 | — |
| — | 14.95 | 16.35 | 15.65 | +0.95 | 34.0% | 190 | 34.0% | -0.05 | 0.23 | 0.18 | 0.28 | — |
| — | 12.70 | 13.95 | 13.32 | +0.92 | 33.1% | 192.5 | 33.1% | -0.08 | 0.54 | 0.33 | 0.75 | — |
| — | 10.50 | 11.20 | 10.85 | +0.88 | 32.5% | 195 | 32.5% | -0.12 | 0.76 | 0.64 | 0.87 | — |
| — | 7.65 | 10.70 | 9.18 | +0.83 | 32.0% | 197.5 | 32.0% | -0.17 | 1.12 | 1.02 | 1.22 | — |
| — | 6.80 | 7.35 | 7.08 | +0.76 | 31.7% | 200 | 31.7% | -0.24 | 1.74 | 1.64 | 1.84 | — |
| — | 5.10 | 5.60 | 5.35 | +0.67 | 31.4% | 202.5 | 31.4% | -0.33 | 2.61 | 2.50 | 2.72 | — |
| — | 3.80 | 4.10 | 3.95 | +0.58 | 31.3% | 205 | 31.3% | -0.42 | 3.73 | 3.55 | 3.90 | — |
| — | 2.58 | 3.00 | 2.79 | +0.48 | 31.4% | 207.5 | 31.4% | -0.52 | 5.12 | 4.95 | 5.30 | — |
| — | 1.87 | 2.10 | 1.99 | +0.38 | 31.5% | 210 | 31.5% | -0.62 | 6.88 | 6.55 | 7.20 | — |
| — | 1.21 | 1.40 | 1.30 | +0.30 | 31.9% | 212.5 | 31.9% | -0.71 | 8.45 | 7.95 | 8.95 | — |
| — | 0.85 | 1.05 | 0.95 | +0.22 | 32.3% | 215 | 32.3% | -0.78 | 10.57 | 10.00 | 11.15 | — |
| — | 0.47 | 0.95 | 0.71 | +0.16 | 33.0% | 217.5 | 33.0% | -0.84 | 11.25 | 9.00 | 13.50 | — |
| — | 0.36 | 0.40 | 0.38 | +0.12 | 33.7% | 220 | 33.7% | -0.89 | 15.00 | 14.40 | 15.60 | — |
| — | 0.22 | 0.31 | 0.27 | +0.08 | 34.6% | 222.5 | 34.6% | -0.92 | 17.43 | 15.95 | 18.90 | — |
| — | 0.16 | 0.19 | 0.17 | +0.06 | 35.4% | 225 | 35.4% | -0.95 | 19.95 | 19.65 | 20.25 | — |
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.