Spot 201.46
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 38.40 | 37.00 | +0.93 | 40.2% | 165 | 40.2% | -0.07 | — | — | 2.45 | — |
| — | 30.70 | 33.50 | 32.10 | +0.90 | 37.7% | 170 | 37.7% | -0.10 | 0.68 | 0.10 | 1.25 | — |
| — | 25.90 | 29.00 | 27.45 | +0.85 | 35.6% | 175 | 35.6% | -0.15 | 0.78 | 0.30 | 1.25 | — |
| — | 21.50 | 24.60 | 23.05 | +0.79 | 34.0% | 180 | 34.0% | -0.21 | 1.20 | 0.95 | 1.45 | — |
| — | 16.70 | 20.30 | 18.50 | +0.70 | 32.8% | 185 | 32.8% | -0.30 | 2.38 | 1.55 | 3.20 | 5 |
| 4 | 14.00 | 15.90 | 14.95 | +0.60 | 32.1% | 190 | 32.1% | -0.41 | 3.62 | 2.35 | 4.90 | 2 |
| 13 | 9.40 | 12.60 | 11.00 | +0.48 | 31.8% | 195 | 31.8% | -0.52 | 5.45 | 3.90 | 7.00 | 0 |
| 73 | 7.70 | 8.90 | 8.30 | +0.37 | 31.8% | 200 | 31.8% | -0.64 | 7.30 | 6.00 | 8.60 | 0 |
| 154 | 5.40 | 6.50 | 5.95 | +0.27 | 31.9% | 205 | 31.9% | -0.74 | 9.25 | 8.40 | 10.10 | 0 |
| 420 | 3.60 | 4.60 | 4.10 | +0.20 | 32.4% | 210 | 32.4% | -0.81 | 13.10 | 11.50 | 14.70 | — |
| — | 1.40 | 3.20 | 2.30 | +0.14 | 33.2% | 215 | 33.2% | -0.87 | 16.55 | 15.00 | 18.10 | — |
| — | 0.65 | 2.15 | 1.40 | +0.11 | 34.3% | 220 | 34.3% | -0.91 | 19.90 | 18.50 | 21.30 | — |
| — | 0.20 | 1.70 | 0.95 | +0.08 | 35.8% | 225 | 35.8% | -0.94 | 24.30 | 22.90 | 25.70 | — |
| — | 0.25 | 1.50 | 0.88 | +0.06 | 37.5% | 230 | 37.5% | -0.96 | 29.20 | 27.60 | 30.80 | — |
| — | — | 2.40 | — | +0.05 | 39.3% | 235 | 39.3% | -0.97 | 34.00 | 32.40 | 35.60 | — |
| — | — | 2.30 | — | +0.04 | 41.3% | 240 | 41.3% | -0.98 | 39.30 | 37.40 | 41.20 | — |
| — | — | 2.25 | — | +0.04 | 43.3% | 245 | 43.3% | -0.99 | 44.20 | 42.30 | 46.10 | — |
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.