Spot 205.26
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.60 | 41.05 | 39.83 | +1.00 | 89.5% | 165 | 89.5% | -0.00 | — | — | 0.13 | — |
| — | 36.10 | 38.80 | 37.45 | +0.99 | 85.1% | 167.5 | 85.1% | -0.01 | — | — | 0.06 | — |
| — | 34.15 | 36.05 | 35.10 | +0.99 | 80.9% | 170 | 80.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.10 | 33.75 | 32.42 | +0.99 | 76.9% | 172.5 | 76.9% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 29.15 | 31.10 | 30.12 | +0.99 | 73.2% | 175 | 73.2% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 26.15 | 28.65 | 27.40 | +0.99 | 69.7% | 177.5 | 69.7% | -0.01 | 0.16 | 0.04 | 0.28 | — |
| — | 24.20 | 26.15 | 25.18 | +0.98 | 66.5% | 180 | 66.5% | -0.02 | 0.11 | 0.05 | 0.17 | — |
| — | 21.60 | 23.80 | 22.70 | +0.97 | 63.6% | 182.5 | 63.6% | -0.03 | 0.12 | 0.07 | 0.18 | — |
| — | 19.25 | 21.05 | 20.15 | +0.96 | 60.9% | 185 | 60.9% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 16.30 | 18.80 | 17.55 | +0.95 | 58.5% | 187.5 | 58.5% | -0.05 | 0.21 | 0.18 | 0.25 | — |
| — | 14.00 | 16.80 | 15.40 | +0.92 | 56.5% | 190 | 56.5% | -0.08 | 0.30 | 0.26 | 0.34 | — |
| — | 12.10 | 14.10 | 13.10 | +0.89 | 54.7% | 192.5 | 54.7% | -0.11 | 0.47 | 0.36 | 0.57 | — |
| — | 9.85 | 12.25 | 11.05 | +0.84 | 53.2% | 195 | 53.2% | -0.16 | 0.70 | 0.62 | 0.79 | — |
| — | 8.00 | 9.60 | 8.80 | +0.78 | 52.1% | 197.5 | 52.1% | -0.22 | 1.14 | 1.02 | 1.25 | — |
| — | 6.65 | 7.25 | 6.95 | +0.71 | 51.3% | 200 | 51.3% | -0.29 | 1.77 | 1.58 | 1.96 | — |
| — | 4.80 | 5.60 | 5.20 | +0.62 | 50.8% | 202.5 | 50.8% | -0.38 | 2.65 | 2.38 | 2.91 | — |
| — | 3.75 | 4.00 | 3.88 | +0.53 | 50.6% | 205 | 50.6% | -0.47 | 3.88 | 3.50 | 4.25 | — |
| — | 2.70 | 3.05 | 2.88 | +0.45 | 50.6% | 207.5 | 50.6% | -0.55 | 5.12 | 4.50 | 5.75 | — |
| — | 1.80 | 2.00 | 1.90 | +0.36 | 50.8% | 210 | 50.8% | -0.64 | 6.95 | 6.35 | 7.55 | — |
| — | 1.17 | 1.56 | 1.36 | +0.28 | 51.1% | 212.5 | 51.1% | -0.72 | 8.57 | 7.65 | 9.50 | — |
| — | 0.81 | 0.93 | 0.87 | +0.22 | 51.6% | 215 | 51.6% | -0.78 | 10.75 | 9.75 | 11.75 | — |
| — | 0.46 | 0.63 | 0.55 | +0.17 | 52.1% | 217.5 | 52.1% | -0.83 | 13.07 | 11.95 | 14.20 | — |
| — | 0.33 | 0.37 | 0.35 | +0.13 | 52.6% | 220 | 52.6% | -0.88 | 15.35 | 14.45 | 16.25 | — |
| — | 0.16 | 0.27 | 0.21 | — | — | 222.5 | — | — | 17.62 | 16.65 | 18.60 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 225 | 54.0% | -0.94 | 19.85 | 18.70 | 21.00 | — |
| — | 0.02 | 0.18 | 0.10 | +0.05 | 54.8% | 227.5 | 54.8% | -0.95 | 22.52 | 21.40 | 23.65 | — |
| — | 0.02 | 0.16 | 0.09 | +0.03 | 55.7% | 230 | 55.7% | -0.97 | 25.43 | 24.15 | 26.70 | — |
| — | — | 0.09 | — | +0.02 | 56.8% | 232.5 | 56.8% | -0.98 | 27.88 | 26.60 | 29.15 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 57.9% | 235 | 57.9% | -0.98 | 30.10 | 28.50 | 31.70 | — |
| — | — | 0.09 | — | +0.01 | 59.0% | 237.5 | 59.0% | -0.99 | 32.30 | 31.00 | 33.60 | — |
| — | — | 0.13 | — | +0.01 | 60.2% | 240 | 60.2% | -0.99 | 35.23 | 33.80 | 36.65 | — |
| — | — | 0.05 | — | +0.01 | 62.5% | 245 | 62.5% | -1.00 | 40.38 | 39.10 | 41.65 | — |
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.