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 | |
| — | 33.40 | 37.50 | 35.45 | — | — | 170 | — | — | — | — | 2.40 | — |
| — | 28.50 | 32.60 | 30.55 | — | — | 175 | — | — | — | — | 1.25 | — |
| — | 26.00 | 30.20 | 28.10 | — | — | 177.5 | 39.0% | -0.03 | — | — | 2.60 | — |
| — | 23.60 | 27.70 | 25.65 | +0.96 | 38.3% | 180 | 38.3% | -0.04 | 0.65 | 0.05 | 1.25 | — |
| — | 21.20 | 25.40 | 23.30 | — | — | 182.5 | — | — | — | — | 2.90 | — |
| — | 18.90 | 23.00 | 20.95 | — | — | 185 | — | — | — | — | 2.80 | — |
| — | 16.60 | 20.80 | 18.70 | +0.90 | 36.6% | 187.5 | 36.6% | -0.10 | — | — | 3.20 | — |
| — | 14.40 | 18.50 | 16.45 | +0.87 | 36.2% | 190 | — | — | — | — | 2.00 | — |
| — | 12.20 | 16.40 | 14.30 | — | — | 192.5 | — | — | — | — | 3.90 | — |
| — | 10.50 | 14.30 | 12.40 | +0.78 | 35.6% | 195 | — | — | 1.62 | 0.15 | 3.10 | — |
| — | 8.60 | 12.40 | 10.50 | — | — | 197.5 | — | — | 3.25 | 1.60 | 4.90 | — |
| — | 7.00 | 10.70 | 8.85 | +0.66 | 35.2% | 200 | 35.2% | -0.35 | 4.10 | 2.50 | 5.70 | 177 |
| 26 | 6.20 | 9.20 | 7.70 | +0.59 | 35.1% | 202.5 | 35.1% | -0.42 | 5.25 | 4.00 | 6.50 | — |
| — | 4.60 | 7.90 | 6.25 | +0.52 | 35.1% | 205 | — | — | 5.90 | 4.60 | 7.20 | — |
| — | 3.30 | 6.40 | 4.85 | +0.45 | 35.2% | 207.5 | 35.2% | -0.56 | 7.40 | 6.20 | 8.60 | — |
| — | 2.35 | 4.90 | 3.62 | +0.38 | 35.4% | 210 | 35.4% | -0.63 | 9.25 | 7.80 | 10.70 | — |
| — | 1.25 | 4.90 | 3.08 | +0.32 | 35.6% | 212.5 | 35.6% | -0.69 | 10.55 | 8.90 | 12.20 | — |
| — | 0.50 | 4.20 | 2.35 | +0.26 | 35.9% | 215 | 35.9% | -0.74 | 12.50 | 10.80 | 14.20 | — |
| — | 1.25 | 3.50 | 2.38 | +0.22 | 36.3% | 217.5 | 36.3% | -0.79 | 14.25 | 12.50 | 16.00 | — |
| — | 0.10 | 3.40 | 1.75 | +0.18 | 36.7% | 220 | 36.7% | -0.84 | 16.35 | 14.50 | 18.20 | — |
| — | — | 3.10 | — | +0.14 | 37.1% | 222.5 | 37.1% | -0.87 | 18.70 | 17.00 | 20.40 | — |
| — | 0.10 | 2.00 | 1.05 | +0.11 | 37.7% | 225 | 37.7% | -0.90 | 20.90 | 19.00 | 22.80 | — |
| — | 0.20 | 2.65 | 1.43 | +0.09 | 38.2% | 227.5 | 38.2% | -0.92 | 23.25 | 21.50 | 25.00 | — |
| — | 0.10 | 2.55 | 1.32 | +0.07 | 38.8% | 230 | 38.8% | -0.94 | 25.55 | 23.60 | 27.50 | — |
| — | — | 2.40 | — | +0.05 | 40.1% | 235 | 40.1% | -0.97 | 30.45 | 28.50 | 32.40 | — |
| — | — | 2.30 | — | +0.03 | 41.4% | 240 | 41.4% | -0.98 | 35.40 | 33.50 | 37.30 | — |
| — | — | 2.25 | — | +0.02 | 42.8% | 245 | 42.8% | -1.00 | 40.20 | 38.30 | 42.10 | — |
| — | — | 2.20 | — | +0.01 | 44.2% | 250 | 44.2% | -1.00 | 45.20 | 43.30 | 47.10 | — |
| — | — | 2.15 | — | +0.01 | 45.5% | 255 | 45.5% | -1.00 | 50.20 | 48.30 | 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.