Spot 204.47
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 21.00 | 19.65 | — | — | 185 | 31.8% | -0.02 | — | — | 0.95 | — |
| 0 | 16.00 | 19.10 | 17.55 | — | — | 187.5 | 30.4% | -0.04 | — | — | 0.90 | — |
| 9 | 13.80 | 16.10 | 14.95 | — | — | 190 | — | — | 0.10 | 0.05 | 0.15 | 62 |
| 0 | 11.40 | 13.50 | 12.45 | — | — | 192.5 | 27.3% | -0.10 | — | — | 0.60 | — |
| 5 | 9.20 | 11.40 | 10.30 | — | — | 195 | — | — | 0.50 | 0.05 | 0.95 | 81 |
| 3 | 6.90 | 9.00 | 7.95 | — | — | 197.5 | — | — | 0.55 | 0.30 | 0.80 | 186 |
| 57 | 5.00 | 7.00 | 6.00 | — | — | 200 | — | — | 0.85 | 0.65 | 1.05 | 1,246 |
| 941 | 3.30 | 4.20 | 3.75 | — | — | 202.5 | — | — | 1.70 | 1.45 | 1.95 | 369 |
| 41 | 2.40 | 2.80 | 2.60 | — | — | 205 | — | — | 2.80 | 2.20 | 3.40 | 545 |
| 490 | 1.45 | 1.75 | 1.60 | — | — | 207.5 | — | — | 4.20 | 3.20 | 5.20 | 94 |
| 166 | 0.70 | 1.05 | 0.88 | — | — | 210 | — | — | 5.85 | 4.90 | 6.80 | 308 |
| 38 | 0.05 | 0.70 | 0.38 | — | — | 212.5 | — | — | 8.05 | 7.10 | 9.00 | 22 |
| 185 | 0.15 | 0.35 | 0.25 | — | — | 215 | — | — | 10.05 | 8.80 | 11.30 | 73 |
| 6 | 0.05 | 0.25 | 0.15 | — | — | 217.5 | — | — | 12.60 | 11.60 | 13.60 | 0 |
| — | — | 0.35 | — | +0.02 | 27.4% | 220 | — | — | 15.10 | 13.80 | 16.40 | 0 |
| — | — | 0.85 | — | +0.01 | 27.9% | 222.5 | — | — | 17.90 | 16.60 | 19.20 | 0 |
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.