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 | |
| — | 49.50 | 53.30 | 51.40 | +0.97 | 33.3% | 155 | 33.3% | -0.04 | — | — | 2.75 | — |
| — | 44.70 | 48.70 | 46.70 | +0.96 | 32.5% | 160 | 32.5% | -0.05 | 1.73 | 0.35 | 3.10 | — |
| — | 40.10 | 43.90 | 42.00 | +0.94 | 31.7% | 165 | 31.7% | -0.07 | 1.95 | 0.50 | 3.40 | — |
| — | 35.40 | 39.30 | 37.35 | +0.92 | 31.0% | 170 | 31.0% | -0.10 | 1.75 | 0.10 | 3.40 | — |
| — | 31.10 | 35.00 | 33.05 | +0.89 | 30.4% | 175 | 30.4% | -0.13 | 2.25 | 0.30 | 4.20 | — |
| — | 26.90 | 30.60 | 28.75 | +0.85 | 29.8% | 180 | 29.8% | -0.17 | 2.98 | 2.55 | 3.40 | — |
| — | 22.90 | 26.60 | 24.75 | +0.80 | 29.3% | 185 | 29.3% | -0.22 | 3.80 | 2.60 | 5.00 | — |
| — | 19.10 | 23.00 | 21.05 | +0.75 | 28.8% | 190 | 28.8% | -0.27 | 5.60 | 4.60 | 6.60 | — |
| — | 15.60 | 19.30 | 17.45 | +0.68 | 28.4% | 195 | 28.4% | -0.34 | 7.10 | 6.10 | 8.10 | — |
| — | 13.20 | 15.90 | 14.55 | +0.62 | 28.1% | 200 | 28.1% | -0.40 | 8.85 | 6.70 | 11.00 | — |
| — | 8.20 | 9.90 | 9.05 | +0.47 | 27.6% | 210 | 27.6% | -0.54 | 13.85 | 12.50 | 15.20 | — |
| — | 5.20 | 7.00 | 6.10 | +0.34 | 27.4% | 220 | 27.4% | -0.68 | 20.60 | 18.80 | 22.40 | — |
| — | 2.90 | 4.60 | 3.75 | +0.23 | 27.4% | 230 | 27.4% | -0.78 | 27.90 | 26.00 | 29.80 | — |
| — | 0.60 | 4.00 | 2.30 | +0.14 | 27.7% | 240 | 27.7% | -0.86 | 36.45 | 34.60 | 38.30 | — |
| — | 0.50 | 3.00 | 1.75 | +0.09 | 28.2% | 250 | 28.2% | -0.92 | 45.75 | 43.80 | 47.70 | — |
| — | 0.15 | 2.65 | 1.40 | +0.06 | 28.9% | 260 | 28.9% | -0.96 | 55.30 | 53.40 | 57.20 | — |
| — | — | 2.40 | — | +0.04 | 29.9% | 270 | 29.9% | -1.00 | 65.05 | 63.00 | 67.10 | — |
| — | — | 0.40 | — | +0.03 | 31.1% | 280 | 31.1% | -1.00 | 75.05 | 72.90 | 77.20 | — |
| — | — | 2.25 | — | +0.02 | 32.4% | 290 | 32.4% | -1.00 | 85.10 | 83.00 | 87.20 | — |
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.