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 | |
| — | 38.85 | 41.85 | 40.35 | +0.98 | 62.8% | 165 | 62.8% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 36.80 | 39.00 | 37.90 | +0.98 | 60.9% | 167.5 | 60.9% | -0.02 | — | — | 0.67 | — |
| — | 33.90 | 36.25 | 35.08 | +0.97 | 59.2% | 170 | 59.2% | -0.03 | 0.26 | 0.10 | 0.42 | — |
| — | 31.45 | 33.75 | 32.60 | +0.96 | 57.5% | 172.5 | 57.5% | -0.04 | 0.23 | 0.01 | 0.45 | — |
| — | 29.00 | 31.30 | 30.15 | +0.96 | 55.8% | 175 | 55.8% | -0.04 | 0.22 | 0.10 | 0.34 | — |
| — | 27.05 | 29.10 | 28.07 | +0.94 | 54.3% | 177.5 | 54.3% | -0.06 | 0.36 | 0.15 | 0.57 | — |
| — | 24.65 | 26.55 | 25.60 | +0.93 | 52.9% | 180 | 52.9% | -0.07 | 0.49 | 0.40 | 0.59 | — |
| — | 22.30 | 24.45 | 23.38 | +0.91 | 51.6% | 182.5 | 51.6% | -0.09 | 0.64 | 0.43 | 0.84 | — |
| — | 20.00 | 22.05 | 21.02 | +0.89 | 50.5% | 185 | 50.5% | -0.11 | 0.77 | 0.61 | 0.93 | — |
| — | 17.30 | 20.05 | 18.68 | +0.86 | 49.4% | 187.5 | 49.4% | -0.14 | 1.03 | 0.90 | 1.16 | — |
| — | 15.65 | 17.35 | 16.50 | +0.83 | 48.5% | 190 | 48.5% | -0.17 | 1.38 | 1.25 | 1.51 | — |
| — | 13.35 | 15.65 | 14.50 | +0.79 | 47.8% | 192.5 | 47.8% | -0.21 | 1.80 | 1.68 | 1.92 | — |
| — | 11.75 | 13.35 | 12.55 | +0.75 | 47.1% | 195 | 47.1% | -0.25 | 2.37 | 2.22 | 2.52 | — |
| — | 10.20 | 11.45 | 10.82 | +0.70 | 46.6% | 197.5 | 46.6% | -0.30 | 3.04 | 2.88 | 3.20 | — |
| — | 8.45 | 9.85 | 9.15 | +0.65 | 46.2% | 200 | — | — | 4.00 | 3.75 | 4.25 | — |
| — | 7.50 | 8.25 | 7.88 | — | — | 202.5 | — | — | 5.03 | 4.65 | 5.40 | — |
| — | 6.35 | 6.80 | 6.58 | — | — | 205 | — | — | 6.15 | 5.95 | 6.35 | — |
| — | 5.15 | 5.60 | 5.38 | — | — | 207.5 | — | — | 7.62 | 7.15 | 8.10 | — |
| — | 4.15 | 4.55 | 4.35 | — | — | 210 | — | — | 9.00 | 8.35 | 9.65 | — |
| — | 3.25 | 4.00 | 3.62 | +0.37 | 46.0% | 212.5 | 46.0% | -0.64 | 10.82 | 10.05 | 11.60 | — |
| — | 2.56 | 2.97 | 2.77 | +0.32 | 46.2% | 215 | 46.2% | -0.69 | 12.62 | 11.80 | 13.45 | — |
| — | 1.98 | 2.43 | 2.21 | +0.27 | 46.6% | 217.5 | 46.6% | -0.73 | 14.55 | 13.60 | 15.50 | — |
| — | 1.55 | 1.86 | 1.71 | +0.23 | 47.0% | 220 | 47.0% | -0.78 | 16.93 | 15.70 | 18.15 | — |
| — | 1.18 | 1.48 | 1.33 | +0.19 | 47.5% | 222.5 | 47.5% | -0.81 | 19.10 | 17.85 | 20.35 | — |
| — | 0.89 | 1.48 | 1.19 | +0.16 | 48.1% | 225 | 48.1% | -0.85 | 21.20 | 20.00 | 22.40 | — |
| — | 0.68 | 1.00 | 0.84 | +0.13 | 48.7% | 227.5 | 48.7% | -0.87 | 23.12 | 21.50 | 24.75 | — |
| — | 0.40 | 0.68 | 0.54 | +0.11 | 49.4% | 230 | 49.4% | -0.90 | 25.35 | 24.35 | 26.35 | — |
| — | 0.34 | 0.62 | 0.48 | +0.09 | 50.2% | 232.5 | 50.2% | -0.92 | 27.80 | 26.80 | 28.80 | — |
| — | 0.17 | 0.62 | 0.40 | +0.07 | 51.0% | 235 | 51.0% | -0.93 | 29.98 | 28.85 | 31.10 | — |
| — | 0.01 | 0.90 | 0.46 | +0.06 | 51.8% | 237.5 | 51.8% | -0.95 | 32.60 | 31.55 | 33.65 | — |
| — | 0.01 | 0.46 | 0.23 | +0.05 | 52.6% | 240 | 52.6% | -0.96 | 35.25 | 33.75 | 36.75 | — |
| — | — | 0.78 | — | +0.03 | 54.2% | 245 | 54.2% | -0.97 | 40.40 | 39.10 | 41.70 | — |
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.