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 | |
| — | 54.05 | 56.70 | 55.38 | +0.89 | 56.5% | 155 | 56.5% | -0.12 | 3.75 | 3.50 | 4.00 | — |
| — | 49.90 | 52.65 | 51.27 | +0.86 | 56.1% | 160 | 56.1% | -0.14 | 4.92 | 4.20 | 5.65 | — |
| — | 45.95 | 49.10 | 47.52 | +0.84 | 55.7% | 165 | 55.7% | -0.16 | 6.08 | 5.20 | 6.95 | — |
| — | 42.20 | 45.20 | 43.70 | +0.81 | 55.4% | 170 | 55.4% | -0.19 | 6.80 | 6.45 | 7.15 | — |
| — | 38.65 | 40.95 | 39.80 | +0.78 | 55.1% | 175 | 55.1% | -0.22 | 8.53 | 7.80 | 9.25 | — |
| — | 35.25 | 37.80 | 36.52 | +0.75 | 54.9% | 180 | 54.9% | -0.25 | 9.70 | 9.35 | 10.05 | — |
| — | 32.00 | 34.55 | 33.27 | +0.72 | 54.7% | 185 | 54.7% | -0.29 | 11.45 | 11.10 | 11.80 | — |
| — | 29.00 | 31.55 | 30.27 | +0.68 | 54.5% | 190 | 54.5% | -0.32 | 13.55 | 13.05 | 14.05 | — |
| — | 26.40 | 28.95 | 27.68 | +0.65 | 54.3% | 195 | 54.3% | -0.36 | 15.90 | 15.00 | 16.80 | 179 |
| — | 24.95 | 26.10 | 25.52 | +0.61 | 54.2% | 200 | 54.2% | -0.40 | 18.40 | 17.50 | 19.30 | — |
| — | 19.80 | 21.50 | 20.65 | +0.54 | 54.0% | 210 | 54.0% | -0.47 | 23.07 | 21.80 | 24.35 | — |
| — | 15.00 | 17.70 | 16.35 | +0.47 | 53.9% | 220 | 53.9% | -0.54 | 29.73 | 28.30 | 31.15 | — |
| — | 12.55 | 13.70 | 13.12 | +0.40 | 53.9% | 230 | 53.9% | -0.61 | 36.33 | 34.80 | 37.85 | — |
| — | 9.20 | 11.50 | 10.35 | +0.34 | 53.9% | 240 | 53.9% | -0.67 | 43.25 | 42.25 | 44.25 | — |
| — | 7.95 | 8.80 | 8.38 | +0.29 | 54.0% | 250 | 54.0% | -0.73 | 51.45 | 50.20 | 52.70 | — |
| — | 6.30 | 6.90 | 6.60 | +0.24 | 54.2% | 260 | 54.2% | -0.78 | 59.38 | 57.85 | 60.90 | — |
| — | 3.85 | 5.90 | 4.88 | +0.20 | 54.4% | 270 | 54.4% | -0.82 | 68.10 | 66.55 | 69.65 | — |
| — | 2.78 | 5.65 | 4.21 | +0.16 | 54.7% | 280 | 54.7% | -0.86 | 76.85 | 75.20 | 78.50 | — |
| — | 2.50 | 3.65 | 3.08 | +0.14 | 55.0% | 290 | 55.0% | -0.89 | 86.08 | 84.45 | 87.70 | — |
| — | 1.35 | 2.82 | 2.08 | +0.11 | 55.4% | 300 | 55.4% | -0.92 | 95.50 | 93.90 | 97.10 | — |
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.