Spot 204.63
· 214 contratti su 4 scadenze
· fonte ibkr
· catturata 15/09 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 26.70 | 25.10 | +0.93 | 30.6% | 180 | 30.6% | -0.07 | — | — | 1.30 | — |
| — | 18.60 | 22.80 | 20.70 | +0.90 | 28.6% | 185 | 28.6% | -0.10 | 0.57 | 0.10 | 1.05 | — |
| — | 16.70 | 20.40 | 18.55 | +0.88 | 27.6% | 187 | 27.6% | -0.12 | — | — | 2.90 | 0 |
| — | 15.90 | 20.00 | 17.95 | +0.87 | 27.1% | 188 | 27.1% | -0.13 | — | — | 2.95 | — |
| — | 14.90 | 19.00 | 16.95 | +0.86 | 26.5% | 189 | 26.5% | -0.14 | — | — | 3.10 | — |
| — | 14.10 | 18.30 | 16.20 | +0.85 | 26.0% | 190 | 26.0% | -0.15 | — | — | 3.20 | — |
| — | 13.20 | 17.40 | 15.30 | +0.84 | 25.5% | 191 | 25.5% | -0.16 | 1.95 | 0.60 | 3.30 | — |
| — | 12.40 | 16.60 | 14.50 | +0.83 | 25.0% | 192 | 25.0% | -0.18 | — | — | 2.20 | — |
| — | 11.60 | 15.70 | 13.65 | +0.81 | 24.5% | 193 | 24.5% | -0.19 | — | — | 3.70 | — |
| — | 10.80 | 14.80 | 12.80 | +0.80 | 24.0% | 194 | 24.0% | -0.21 | 2.38 | 0.85 | 3.90 | — |
| — | 10.00 | 13.90 | 11.95 | +0.78 | 23.6% | 195 | 23.6% | -0.22 | 1.35 | 0.60 | 2.10 | — |
| — | 9.20 | 13.10 | 11.15 | +0.76 | 23.2% | 196 | 23.2% | -0.24 | 2.12 | 0.65 | 3.60 | — |
| — | 8.30 | 12.50 | 10.40 | +0.74 | 22.7% | 197 | 22.7% | -0.26 | 2.40 | 0.30 | 4.50 | — |
| — | 7.50 | 11.60 | 9.55 | +0.72 | 22.4% | 198 | 22.4% | -0.29 | 1.77 | 0.60 | 2.95 | — |
| — | 6.80 | 11.10 | 8.95 | +0.69 | 22.0% | 199 | 22.0% | -0.31 | 2.70 | 1.30 | 4.10 | — |
| — | 7.40 | 10.10 | 8.75 | +0.67 | 21.7% | 200 | 21.7% | -0.34 | 3.00 | 1.60 | 4.40 | — |
| — | 3.60 | 7.00 | 5.30 | +0.52 | 20.5% | 205 | 20.5% | -0.49 | 5.03 | 2.95 | 7.10 | — |
| — | 1.55 | 3.40 | 2.48 | +0.36 | 20.0% | 210 | 20.0% | -0.65 | 8.10 | 6.40 | 9.80 | — |
| — | 1.15 | 2.70 | 1.93 | +0.23 | 20.2% | 215 | 20.2% | -0.80 | 11.85 | 10.20 | 13.50 | — |
| — | — | 1.25 | — | +0.14 | 20.9% | 220 | 20.9% | -0.89 | 16.25 | 14.60 | 17.90 | — |
| — | — | 1.10 | — | +0.08 | 22.0% | 225 | 22.0% | -0.95 | 20.70 | 18.60 | 22.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.05 | 23.2% | 230 | 23.2% | -0.99 | 25.70 | 23.60 | 27.80 | — |
| — | — | 0.20 | — | +0.03 | 24.6% | 235 | 24.6% | -1.00 | 30.60 | 28.50 | 32.70 | — |
| — | — | 0.55 | — | +0.02 | 25.8% | 240 | 25.8% | -1.00 | 35.65 | 33.60 | 37.70 | — |
| — | — | 2.15 | — | +0.01 | 27.0% | 245 | 27.0% | -1.00 | 40.70 | 38.70 | 42.70 | — |
| — | — | 2.15 | — | +0.01 | 28.1% | 250 | 28.1% | -1.00 | 45.60 | 43.50 | 47.70 | — |
| — | — | 2.15 | — | +0.01 | 29.0% | 255 | 29.0% | -1.00 | 50.60 | 48.50 | 52.70 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 260 | 30.0% | -1.00 | 55.65 | 53.60 | 57.70 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 265 | 30.9% | -1.00 | 60.60 | 58.50 | 62.70 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 270 | 32.1% | -1.00 | 65.60 | 63.50 | 67.70 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 275 | 33.6% | -1.00 | 70.60 | 68.50 | 72.70 | — |
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.