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 | |
| — | 46.30 | 50.30 | 48.30 | +0.95 | 30.2% | 159 | 30.2% | -0.05 | — | — | 2.70 | — |
| — | 45.40 | 49.30 | 47.35 | +0.95 | 29.9% | 160 | — | — | — | — | 2.75 | — |
| — | 40.60 | 44.60 | 42.60 | +0.93 | 28.7% | 165 | 28.7% | -0.07 | — | — | 3.00 | — |
| — | 36.00 | 40.00 | 38.00 | +0.91 | 27.6% | 170 | 27.6% | -0.09 | — | — | 3.20 | — |
| — | 31.50 | 35.40 | 33.45 | +0.88 | 26.6% | 175 | 26.6% | -0.12 | — | — | 3.40 | — |
| — | 27.00 | 31.10 | 29.05 | +0.85 | 25.6% | 180 | — | — | 2.45 | 1.10 | 3.80 | — |
| — | 23.00 | 27.00 | 25.00 | — | — | 185 | 24.8% | -0.20 | 3.05 | 1.80 | 4.30 | — |
| — | 19.20 | 23.20 | 21.20 | +0.76 | 24.1% | 190 | — | — | 3.90 | 3.30 | 4.50 | — |
| — | 15.90 | 19.70 | 17.80 | — | — | 195 | 23.5% | -0.31 | 5.45 | 4.40 | 6.50 | — |
| — | 13.20 | 16.50 | 14.85 | +0.63 | 23.0% | 200 | 23.0% | -0.38 | 7.25 | 5.60 | 8.90 | — |
| — | 10.50 | 13.40 | 11.95 | — | — | 205 | — | — | 9.60 | 7.70 | 11.50 | — |
| — | 8.30 | 11.00 | 9.65 | +0.48 | 23.9% | 210 | — | — | 12.15 | 10.20 | 14.10 | — |
| — | 6.70 | 8.90 | 7.80 | +0.40 | 22.3% | 215 | 22.3% | -0.61 | 15.20 | 13.10 | 17.30 | — |
| — | 4.80 | 6.40 | 5.60 | +0.34 | 22.2% | 220 | — | — | 19.00 | 17.50 | 20.50 | — |
| — | 3.70 | 5.80 | 4.75 | +0.27 | 22.3% | 225 | — | — | 22.25 | 20.10 | 24.40 | — |
| — | 1.75 | 5.10 | 3.42 | +0.22 | 22.5% | 230 | 22.5% | -0.81 | 26.30 | 24.30 | 28.30 | — |
| — | 0.45 | 4.70 | 2.58 | — | — | 235 | 22.7% | -0.86 | 30.85 | 28.80 | 32.90 | — |
| 186 | 0.35 | 3.80 | 2.08 | +0.14 | 23.1% | 240 | 23.1% | -0.91 | 35.45 | 33.50 | 37.40 | — |
| — | — | 3.60 | — | +0.11 | 23.5% | 245 | 23.5% | -0.95 | 40.45 | 38.40 | 42.50 | — |
| — | — | 3.30 | — | +0.09 | 24.1% | 250 | 24.1% | -0.98 | 45.35 | 43.30 | 47.40 | — |
| — | — | 3.10 | — | +0.08 | 24.7% | 255 | 24.7% | -1.00 | 50.40 | 48.40 | 52.40 | — |
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.