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 | |
| 77 | 19.10 | 21.20 | 20.15 | — | — | 185 | — | — | 0.12 | 0.10 | 0.15 | 4,441 |
| 0 | 16.30 | 18.80 | 17.55 | — | — | 187.5 | — | — | 0.25 | 0.15 | 0.35 | 61 |
| 13 | 14.30 | 16.60 | 15.45 | — | — | 190 | 27.0% | -0.13 | — | — | 0.70 | — |
| 0 | 12.20 | 14.60 | 13.40 | — | — | 192.5 | — | — | 0.57 | 0.15 | 1.00 | 43 |
| 48 | 10.00 | 12.30 | 11.15 | — | — | 195 | — | — | 0.90 | 0.60 | 1.20 | 2,310 |
| 28 | 7.80 | 10.40 | 9.10 | — | — | 197.5 | — | — | 1.30 | 1.10 | 1.50 | 56 |
| 183 | 5.90 | 8.60 | 7.25 | — | — | 200 | — | — | 2.05 | 1.90 | 2.20 | 3,842 |
| 2 | 5.00 | 6.50 | 5.75 | — | — | 202.5 | — | — | 2.90 | 2.60 | 3.20 | 112 |
| 6 | 3.70 | 4.50 | 4.10 | — | — | 205 | — | — | 4.05 | 3.70 | 4.40 | 88 |
| 23 | 2.70 | 3.30 | 3.00 | — | — | 207.5 | — | — | 5.50 | 5.00 | 6.00 | 19 |
| 730 | 1.90 | 2.30 | 2.10 | — | — | 210 | — | — | 7.10 | 6.10 | 8.10 | 2,294 |
| 92 | 1.30 | 1.65 | 1.48 | — | — | 212.5 | — | — | 8.95 | 7.80 | 10.10 | 45 |
| 84 | 0.85 | 1.15 | 1.00 | — | — | 215 | — | — | 11.00 | 9.90 | 12.10 | 7 |
| — | — | 1.00 | — | +0.10 | 26.7% | 217.5 | — | — | 12.85 | 11.60 | 14.10 | 17 |
| 2,837 | 0.30 | 0.55 | 0.42 | — | — | 220 | — | — | 15.40 | 14.50 | 16.30 | 1,802 |
| 14 | 0.15 | 0.30 | 0.23 | — | — | 222.5 | — | — | 18.10 | 16.90 | 19.30 | 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.