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 | |
| — | 38.85 | 42.00 | 40.42 | +1.00 | 82.4% | 165 | 82.4% | -0.00 | — | — | 0.12 | — |
| — | 36.40 | 39.40 | 37.90 | — | — | 167.5 | — | — | — | — | 0.46 | — |
| — | 34.05 | 36.35 | 35.20 | — | — | 170 | — | — | — | — | 0.12 | — |
| — | 31.40 | 34.50 | 32.95 | +0.99 | 71.3% | 172.5 | — | — | — | — | 0.08 | — |
| — | 29.20 | 31.35 | 30.27 | — | — | 175 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 26.45 | 29.25 | 27.85 | +0.99 | 65.2% | 177.5 | 65.2% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 23.90 | 27.10 | 25.50 | +0.98 | 62.6% | 180 | 62.6% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 21.50 | 24.55 | 23.02 | +0.97 | 60.4% | 182.5 | 60.4% | -0.03 | 0.15 | 0.07 | 0.23 | — |
| — | 19.05 | 21.45 | 20.25 | +0.96 | 58.5% | 185 | 58.5% | -0.04 | 0.20 | 0.09 | 0.32 | — |
| — | 16.60 | 19.85 | 18.23 | +0.95 | 56.8% | 187.5 | 56.8% | -0.05 | 0.33 | 0.30 | 0.35 | — |
| — | 14.25 | 16.75 | 15.50 | +0.92 | 55.4% | 190 | 55.4% | -0.08 | 0.47 | 0.40 | 0.55 | — |
| — | 11.95 | 15.25 | 13.60 | +0.89 | 54.3% | 192.5 | 54.3% | -0.11 | 0.81 | 0.63 | 1.00 | — |
| — | 10.50 | 12.05 | 11.28 | +0.84 | 53.4% | 195 | 53.4% | -0.16 | 1.24 | 0.90 | 1.57 | — |
| — | 8.80 | 10.55 | 9.68 | +0.78 | 52.8% | 197.5 | 52.8% | -0.22 | 1.50 | 1.26 | 1.74 | — |
| — | 7.05 | 8.30 | 7.67 | +0.71 | 52.5% | 200 | 52.5% | -0.29 | 2.37 | 1.92 | 2.81 | — |
| — | 5.60 | 6.90 | 6.25 | +0.62 | 52.3% | 202.5 | 52.3% | -0.38 | 3.38 | 3.00 | 3.75 | — |
| — | 4.40 | 5.30 | 4.85 | +0.53 | 52.3% | 205 | 52.3% | -0.47 | 4.33 | 3.95 | 4.70 | — |
| — | 3.30 | 3.95 | 3.62 | +0.45 | 52.5% | 207.5 | 52.5% | -0.55 | 5.58 | 4.85 | 6.30 | — |
| — | 2.25 | 2.95 | 2.60 | +0.36 | 52.8% | 210 | 52.8% | -0.64 | 7.15 | 6.30 | 8.00 | — |
| — | 1.68 | 2.50 | 2.09 | +0.28 | 53.2% | 212.5 | 53.2% | -0.72 | 9.12 | 8.35 | 9.90 | — |
| — | 1.40 | 1.50 | 1.45 | +0.22 | 53.7% | 215 | 53.7% | -0.78 | 11.05 | 10.20 | 11.90 | — |
| — | 0.77 | 1.12 | 0.94 | +0.17 | 54.2% | 217.5 | 54.2% | -0.83 | 13.22 | 11.65 | 14.80 | — |
| — | 0.57 | 0.80 | 0.69 | +0.13 | 54.9% | 220 | 54.9% | -0.88 | 15.32 | 13.65 | 17.00 | — |
| — | 0.29 | 0.61 | 0.45 | +0.09 | 55.5% | 222.5 | 55.5% | -0.91 | 17.95 | 16.65 | 19.25 | — |
| — | 0.15 | 0.40 | 0.28 | +0.07 | 56.3% | 225 | 56.3% | -0.94 | 19.95 | 18.35 | 21.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 57.1% | 227.5 | 57.1% | -0.95 | 22.20 | 20.90 | 23.50 | — |
| — | — | 0.23 | — | +0.03 | 58.0% | 230 | 58.0% | -0.97 | 24.80 | 23.20 | 26.40 | — |
| — | 0.02 | 0.24 | 0.13 | +0.02 | 59.1% | 232.5 | 59.1% | -0.98 | 27.38 | 25.95 | 28.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 60.1% | 235 | 60.1% | -0.98 | 29.70 | 28.10 | 31.30 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 61.3% | 237.5 | 61.3% | -0.99 | 32.30 | 30.80 | 33.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 62.4% | 240 | 62.4% | -0.99 | 34.60 | 32.90 | 36.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 64.6% | 245 | 64.6% | -1.00 | 39.60 | 38.25 | 40.95 | — |
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.