Spot 204.72
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 39.60 | 37.55 | +1.00 | 48.3% | 167.5 | 48.3% | -0.00 | — | — | 2.25 | — |
| — | 33.00 | 37.10 | 35.05 | +1.00 | 48.1% | 170 | 48.1% | -0.00 | — | — | 2.25 | — |
| — | 30.50 | 34.80 | 32.65 | +1.00 | 47.9% | 172.5 | 47.9% | -0.00 | — | — | 2.30 | — |
| — | 28.20 | 32.10 | 30.15 | — | — | 175 | 47.7% | -0.01 | — | — | 0.30 | — |
| — | 25.60 | 29.60 | 27.60 | +0.99 | 58.4% | 177.5 | — | — | — | — | 0.85 | — |
| — | 23.20 | 27.30 | 25.25 | — | — | 180 | 47.5% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 20.70 | 24.90 | 22.80 | — | — | 182.5 | — | — | 0.62 | 0.15 | 1.10 | — |
| — | 18.30 | 22.50 | 20.40 | +0.95 | 47.3% | 185 | 48.5% | -0.05 | 0.65 | 0.30 | 1.00 | — |
| — | 15.90 | 20.00 | 17.95 | — | — | 187.5 | 46.7% | -0.08 | — | — | 2.60 | — |
| — | 13.60 | 17.70 | 15.65 | — | — | 190 | — | — | — | — | 1.60 | — |
| — | 12.00 | 15.60 | 13.80 | +0.85 | 49.1% | 192.5 | 45.5% | -0.15 | 1.05 | 0.65 | 1.45 | — |
| — | 9.90 | 13.40 | 11.65 | +0.80 | 44.8% | 195 | — | — | 1.35 | 0.70 | 2.00 | — |
| — | 8.10 | 11.00 | 9.55 | — | — | 197.5 | 44.3% | -0.26 | 2.73 | 1.15 | 4.30 | — |
| — | 5.80 | 9.60 | 7.70 | — | — | 200 | 43.9% | -0.33 | 2.73 | 1.55 | 3.90 | — |
| — | 4.40 | 7.90 | 6.15 | +0.59 | 43.6% | 202.5 | 43.6% | -0.41 | 3.80 | 1.60 | 6.00 | — |
| — | 3.40 | 6.40 | 4.90 | +0.51 | 43.4% | 205 | 43.4% | -0.49 | 5.30 | 4.10 | 6.50 | — |
| — | 2.30 | 5.70 | 4.00 | +0.43 | 43.3% | 207.5 | 43.3% | -0.57 | 6.80 | 5.20 | 8.40 | — |
| — | 2.40 | 3.30 | 2.85 | +0.36 | 43.2% | 210 | 43.2% | -0.65 | 7.80 | 5.90 | 9.70 | — |
| — | 1.75 | 2.50 | 2.12 | +0.28 | 43.2% | 212.5 | 43.2% | -0.72 | 9.90 | 8.30 | 11.50 | — |
| — | 1.15 | 1.80 | 1.48 | +0.22 | 43.2% | 215 | 43.2% | -0.78 | 11.65 | 9.70 | 13.60 | — |
| — | 0.90 | 2.15 | 1.52 | +0.16 | 43.1% | 217.5 | 43.1% | -0.84 | 13.60 | 11.80 | 15.40 | — |
| — | 0.60 | 0.90 | 0.75 | +0.12 | 43.1% | 220 | 43.1% | -0.88 | 16.25 | 14.70 | 17.80 | — |
| — | 0.45 | 2.65 | 1.55 | +0.09 | 43.0% | 222.5 | — | — | 18.20 | 16.30 | 20.10 | — |
| — | 0.30 | 0.85 | 0.57 | — | — | 225 | — | — | 20.65 | 18.70 | 22.60 | — |
| — | — | 2.40 | — | — | — | 227.5 | — | — | 23.15 | 21.50 | 24.80 | — |
| — | — | 2.35 | — | — | — | 230 | — | — | 25.40 | 23.50 | 27.30 | — |
| — | — | 2.25 | — | — | — | 232.5 | — | — | 27.85 | 25.90 | 29.80 | — |
| — | — | 2.25 | — | — | — | 235 | — | — | 30.35 | 28.40 | 32.30 | — |
| — | — | 2.20 | — | — | — | 240 | — | — | 35.20 | 33.30 | 37.10 | — |
| — | — | 0.15 | — | — | — | 245 | — | — | 40.20 | 38.30 | 42.10 | — |
| — | — | 2.15 | — | — | — | 250 | — | — | 45.25 | 43.40 | 47.10 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 50.25 | 48.40 | 52.10 | — |
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.