Spot 204.72
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 27.50 | 25.55 | +0.97 | 25.8% | 180 | 25.8% | -0.03 | — | — | 0.30 | — |
| — | 18.80 | 22.70 | 20.75 | +0.93 | 26.3% | 185 | 26.3% | -0.07 | — | — | 0.90 | — |
| — | 17.10 | 20.80 | 18.95 | +0.91 | 25.8% | 187 | 25.8% | -0.09 | — | — | 1.45 | — |
| — | 16.00 | 19.90 | 17.95 | +0.90 | 25.5% | 188 | 25.5% | -0.10 | — | — | 1.70 | — |
| — | 15.00 | 18.50 | 16.75 | +0.89 | 25.1% | 189 | 25.1% | -0.11 | — | — | 1.60 | — |
| — | 14.30 | 18.10 | 16.20 | +0.88 | 24.7% | 190 | — | — | 0.70 | 0.15 | 1.25 | — |
| — | 13.30 | 17.20 | 15.25 | +0.87 | 24.3% | 191 | — | — | — | — | 1.75 | — |
| — | 12.20 | 16.30 | 14.25 | +0.85 | 23.8% | 192 | 23.8% | -0.15 | — | — | 2.20 | — |
| — | 11.30 | 14.90 | 13.10 | +0.84 | 23.4% | 193 | 23.4% | -0.16 | — | — | 2.00 | — |
| — | 10.60 | 14.50 | 12.55 | +0.82 | 23.0% | 194 | 23.0% | -0.18 | — | — | 2.25 | — |
| — | 9.70 | 13.70 | 11.70 | — | — | 195 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 9.10 | 12.90 | 11.00 | — | — | 196 | 22.1% | -0.22 | 1.32 | 0.60 | 2.05 | — |
| — | 8.20 | 12.10 | 10.15 | — | — | 197 | — | — | 1.48 | 0.30 | 2.65 | — |
| — | 8.30 | 11.30 | 9.80 | — | — | 198 | 21.4% | -0.26 | 1.60 | 0.55 | 2.65 | — |
| — | 7.50 | 10.10 | 8.80 | +0.72 | 21.0% | 199 | — | — | 1.85 | 1.00 | 2.70 | — |
| — | 7.20 | 8.50 | 7.85 | — | — | 200 | — | — | 2.15 | 1.50 | 2.80 | — |
| — | 3.80 | 5.50 | 4.65 | — | — | 205 | — | — | 4.55 | 4.10 | 5.00 | — |
| — | 1.45 | 2.85 | 2.15 | — | — | 210 | — | — | 7.15 | 5.10 | 9.20 | — |
| — | 1.15 | 1.50 | 1.32 | — | — | 215 | 19.6% | -0.81 | 10.90 | 9.10 | 12.70 | — |
| — | 0.60 | 1.05 | 0.82 | +0.12 | 20.6% | 220 | — | — | 15.50 | 13.50 | 17.50 | — |
| — | — | 0.45 | — | — | — | 225 | — | — | 20.35 | 18.40 | 22.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 23.3% | 230 | 23.3% | -1.00 | 25.35 | 23.30 | 27.40 | — |
| — | — | 0.20 | — | +0.03 | 24.7% | 235 | — | — | 30.35 | 28.40 | 32.30 | — |
| — | — | 0.10 | — | — | — | 240 | — | — | 35.40 | 33.40 | 37.40 | — |
| 21 | — | 0.65 | — | +0.01 | 26.9% | 245 | 26.9% | -1.00 | 40.40 | 38.40 | 42.40 | — |
| — | — | 1.35 | — | +0.01 | 27.6% | 250 | 27.6% | -1.00 | 45.40 | 43.40 | 47.40 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 255 | 28.1% | -1.00 | 50.40 | 48.40 | 52.40 | — |
| — | — | 1.35 | — | +0.00 | 28.6% | 260 | 28.6% | -1.00 | 55.45 | 53.40 | 57.50 | — |
| — | — | 1.35 | — | +0.00 | 29.3% | 265 | 29.3% | -1.00 | 60.45 | 58.40 | 62.50 | — |
| — | — | 1.35 | — | +0.00 | 30.6% | 270 | 30.6% | -1.00 | 65.40 | 63.40 | 67.40 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 275 | 32.7% | -1.00 | 70.40 | 68.40 | 72.40 | — |
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.