Spot 205.74
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.25 | 43.50 | 41.88 | +0.94 | 50.7% | 165 | 50.7% | -0.06 | 0.98 | 0.48 | 1.49 | — |
| — | 35.75 | 38.80 | 37.27 | +0.92 | 50.0% | 170 | 50.0% | -0.08 | 1.56 | 0.87 | 2.25 | — |
| — | 31.30 | 34.35 | 32.83 | +0.89 | 49.5% | 175 | 49.5% | -0.12 | 2.01 | 1.60 | 2.42 | — |
| — | 27.30 | 30.00 | 28.65 | +0.85 | 49.2% | 180 | 49.2% | -0.16 | 2.77 | 2.60 | 2.95 | — |
| 4 | 23.50 | 25.90 | 24.70 | +0.80 | 48.9% | 185 | 48.9% | -0.20 | 3.83 | 3.40 | 4.25 | — |
| — | 19.90 | 22.30 | 21.10 | +0.74 | 48.7% | 190 | 48.7% | -0.26 | 5.05 | 4.60 | 5.50 | — |
| — | 16.55 | 18.85 | 17.70 | +0.68 | 48.6% | 195 | 48.6% | -0.32 | 7.15 | 6.10 | 8.20 | — |
| — | 13.60 | 16.05 | 14.82 | +0.62 | 48.5% | 200 | 48.5% | -0.39 | 9.28 | 8.10 | 10.45 | — |
| — | 10.90 | 13.00 | 11.95 | +0.55 | 48.4% | 205 | 48.4% | -0.45 | 11.72 | 10.60 | 12.85 | — |
| — | 8.45 | 11.00 | 9.72 | +0.48 | 48.4% | 210 | 48.4% | -0.52 | 14.38 | 13.30 | 15.45 | — |
| — | 6.55 | 8.45 | 7.50 | +0.42 | 48.3% | 215 | 48.3% | -0.59 | 17.30 | 16.15 | 18.45 | — |
| — | 6.10 | 7.35 | 6.72 | +0.36 | 48.3% | 220 | 48.3% | -0.65 | 20.75 | 19.60 | 21.90 | — |
| — | 4.15 | 6.10 | 5.12 | +0.30 | 48.3% | 225 | 48.3% | -0.71 | 24.30 | 23.00 | 25.60 | — |
| — | 2.71 | 5.25 | 3.98 | +0.25 | 48.3% | 230 | 48.3% | -0.76 | 28.20 | 26.90 | 29.50 | — |
| — | 2.52 | 3.65 | 3.08 | +0.20 | 48.2% | 235 | 48.2% | -0.81 | 32.35 | 31.10 | 33.60 | — |
| — | 2.05 | 2.75 | 2.40 | +0.16 | 48.2% | 240 | 48.2% | -0.85 | 36.55 | 35.00 | 38.10 | — |
| — | 1.49 | 2.23 | 1.86 | +0.13 | 48.3% | 245 | 48.3% | -0.88 | 40.90 | 39.25 | 42.55 | — |
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.