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 | |
| — | 39.90 | 42.95 | 41.42 | +0.94 | 50.5% | 165 | 50.5% | -0.06 | 0.73 | 0.47 | 1.00 | — |
| — | 35.35 | 38.10 | 36.73 | +0.92 | 49.6% | 170 | 49.6% | -0.08 | 1.15 | 0.80 | 1.50 | — |
| — | 31.40 | 33.65 | 32.52 | +0.89 | 48.9% | 175 | 48.9% | -0.12 | 1.90 | 1.62 | 2.17 | — |
| — | 27.15 | 29.05 | 28.10 | +0.85 | 48.4% | 180 | 48.4% | -0.16 | 2.52 | 2.34 | 2.70 | — |
| — | 23.20 | 25.90 | 24.55 | +0.80 | 48.0% | 185 | 48.0% | -0.20 | 3.60 | 3.30 | 3.90 | — |
| — | 19.55 | 22.10 | 20.82 | +0.74 | 47.7% | 190 | 47.7% | -0.26 | 4.85 | 4.55 | 5.15 | — |
| — | 16.65 | 17.65 | 17.15 | +0.68 | 47.5% | 195 | 47.5% | -0.32 | 6.60 | 6.25 | 6.95 | — |
| — | 13.25 | 14.75 | 14.00 | +0.62 | 47.3% | 200 | 47.3% | -0.39 | 8.57 | 8.20 | 8.95 | — |
| — | 11.45 | 12.25 | 11.85 | +0.55 | 47.3% | 205 | 47.3% | -0.45 | 11.15 | 10.40 | 11.90 | — |
| — | 9.10 | 9.85 | 9.47 | +0.48 | 47.3% | 210 | 47.3% | -0.52 | 13.97 | 13.10 | 14.85 | — |
| — | 7.20 | 7.85 | 7.53 | +0.42 | 47.3% | 215 | 47.3% | -0.59 | 16.75 | 15.65 | 17.85 | — |
| — | 5.55 | 6.25 | 5.90 | +0.36 | 47.4% | 220 | 47.4% | -0.65 | 20.15 | 19.10 | 21.20 | — |
| — | 4.30 | 4.80 | 4.55 | +0.30 | 47.5% | 225 | 47.5% | -0.71 | 23.95 | 22.95 | 24.95 | — |
| — | 3.30 | 3.90 | 3.60 | +0.25 | 47.6% | 230 | — | — | 27.85 | 26.75 | 28.95 | — |
| — | 2.53 | 3.15 | 2.84 | +0.20 | 47.7% | 235 | — | — | 32.23 | 31.25 | 33.20 | — |
| — | 1.90 | 2.48 | 2.19 | +0.16 | 47.9% | 240 | 47.9% | -0.85 | 36.48 | 35.35 | 37.60 | — |
| — | 1.45 | 2.35 | 1.90 | +0.13 | 48.1% | 245 | 48.1% | -0.88 | 40.80 | 39.50 | 42.10 | — |
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.