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 | |
| — | 39.10 | 42.30 | 40.70 | +0.98 | 63.0% | 165 | 63.0% | -0.02 | — | — | 0.28 | — |
| — | 36.65 | 39.85 | 38.25 | +0.98 | 61.4% | 167.5 | 61.4% | -0.02 | — | — | 0.68 | — |
| — | 34.20 | 37.40 | 35.80 | +0.97 | 59.9% | 170 | 59.9% | -0.03 | 0.41 | 0.20 | 0.62 | — |
| — | 31.75 | 34.85 | 33.30 | +0.96 | 58.4% | 172.5 | 58.4% | -0.04 | 0.49 | 0.01 | 0.98 | — |
| — | 29.35 | 32.50 | 30.93 | +0.96 | 57.0% | 175 | 57.0% | -0.04 | 0.29 | 0.15 | 0.43 | — |
| — | 26.90 | 30.05 | 28.48 | +0.94 | 55.8% | 177.5 | 55.8% | -0.06 | 0.47 | 0.34 | 0.60 | — |
| — | 24.55 | 27.75 | 26.15 | +0.93 | 54.6% | 180 | 54.6% | -0.07 | 0.49 | 0.18 | 0.80 | — |
| — | 22.20 | 25.45 | 23.82 | +0.91 | 53.5% | 182.5 | 53.5% | -0.09 | 0.90 | 0.43 | 1.37 | — |
| — | 19.90 | 23.10 | 21.50 | +0.89 | 52.6% | 185 | 52.6% | -0.11 | 1.27 | 0.90 | 1.65 | — |
| — | 17.80 | 20.85 | 19.32 | +0.86 | 51.7% | 187.5 | 51.7% | -0.14 | 1.34 | 0.88 | 1.81 | — |
| — | 15.60 | 18.25 | 16.93 | +0.83 | 50.9% | 190 | 50.9% | -0.17 | 1.73 | 1.34 | 2.12 | — |
| — | 14.30 | 16.20 | 15.25 | +0.79 | 50.2% | 192.5 | 50.2% | -0.21 | 2.17 | 1.83 | 2.50 | — |
| — | 12.45 | 14.60 | 13.53 | +0.75 | 49.6% | 195 | 49.6% | -0.25 | 2.69 | 2.17 | 3.20 | — |
| — | 10.70 | 12.45 | 11.57 | +0.70 | 49.1% | 197.5 | 49.1% | -0.30 | 3.85 | 3.30 | 4.40 | — |
| — | 9.20 | 10.65 | 9.93 | +0.65 | 48.7% | 200 | 48.7% | -0.35 | 4.72 | 4.15 | 5.30 | — |
| — | 7.75 | 9.55 | 8.65 | +0.59 | 48.4% | 202.5 | 48.4% | -0.41 | 5.55 | 4.75 | 6.35 | — |
| — | 7.00 | 7.70 | 7.35 | +0.54 | 48.1% | 205 | 48.1% | -0.46 | 6.60 | 5.60 | 7.60 | — |
| — | 5.30 | 6.60 | 5.95 | +0.48 | 47.9% | 207.5 | 47.9% | -0.52 | 8.00 | 7.10 | 8.90 | — |
| — | 4.40 | 5.45 | 4.92 | +0.42 | 47.9% | 210 | 47.9% | -0.58 | 9.32 | 8.25 | 10.40 | — |
| — | 3.85 | 4.55 | 4.20 | +0.37 | 47.9% | 212.5 | 47.9% | -0.64 | 11.05 | 10.10 | 12.00 | — |
| — | 2.68 | 3.70 | 3.19 | +0.32 | 47.9% | 215 | 47.9% | -0.69 | 13.00 | 12.10 | 13.90 | — |
| — | 2.40 | 2.95 | 2.67 | +0.27 | 48.1% | 217.5 | 48.1% | -0.73 | 14.80 | 13.80 | 15.80 | — |
| — | 2.00 | 2.39 | 2.19 | +0.23 | 48.3% | 220 | 48.3% | -0.78 | 16.73 | 15.55 | 17.90 | — |
| — | 1.42 | 1.89 | 1.66 | +0.19 | 48.6% | 222.5 | 48.6% | -0.81 | 18.85 | 17.35 | 20.35 | — |
| — | 1.22 | 1.49 | 1.35 | +0.16 | 49.0% | 225 | 49.0% | -0.85 | 20.88 | 19.25 | 22.50 | — |
| — | 0.54 | 1.82 | 1.18 | +0.13 | 49.4% | 227.5 | 49.4% | -0.87 | 23.30 | 22.00 | 24.60 | — |
| — | 0.40 | 1.00 | 0.70 | +0.11 | 49.8% | 230 | 49.8% | -0.90 | 25.38 | 24.25 | 26.50 | — |
| — | 0.16 | 0.85 | 0.51 | +0.09 | 50.4% | 232.5 | 50.4% | -0.92 | 27.43 | 26.00 | 28.85 | — |
| — | 0.13 | 0.86 | 0.49 | +0.07 | 50.9% | 235 | 50.9% | -0.93 | 30.05 | 28.50 | 31.60 | — |
| — | 0.15 | 0.63 | 0.39 | +0.06 | 51.6% | 237.5 | 51.6% | -0.95 | 32.52 | 31.15 | 33.90 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 52.2% | 240 | 52.2% | -0.96 | 35.02 | 33.65 | 36.40 | — |
| — | — | 0.70 | — | +0.03 | 53.5% | 245 | 53.5% | -0.97 | 39.92 | 38.50 | 41.35 | — |
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.