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 | |
| — | 57.90 | 60.95 | 59.42 | +0.90 | 56.6% | 150 | 56.6% | -0.10 | 2.81 | 2.61 | 3.00 | — |
| — | 54.15 | 56.35 | 55.25 | +0.89 | 56.1% | 155 | 56.1% | -0.12 | 3.83 | 2.95 | 4.70 | — |
| — | 49.65 | 52.00 | 50.83 | +0.86 | 55.6% | 160 | 55.6% | -0.14 | 4.70 | 4.05 | 5.35 | — |
| — | 45.70 | 48.00 | 46.85 | +0.84 | 55.2% | 165 | 55.2% | -0.16 | 5.40 | 5.15 | 5.65 | — |
| — | 41.90 | 44.40 | 43.15 | +0.81 | 54.8% | 170 | 54.8% | -0.19 | 6.60 | 6.25 | 6.95 | — |
| — | 38.35 | 40.60 | 39.48 | +0.78 | 54.5% | 175 | 54.5% | -0.22 | 7.92 | 7.65 | 8.20 | — |
| — | 34.95 | 37.25 | 36.10 | +0.75 | 54.2% | 180 | 54.2% | -0.25 | 9.45 | 9.20 | 9.70 | — |
| — | 31.90 | 34.05 | 32.98 | +0.72 | 53.9% | 185 | 53.9% | -0.29 | 11.22 | 10.95 | 11.50 | — |
| — | 28.85 | 30.75 | 29.80 | +0.68 | 53.7% | 190 | 53.7% | -0.32 | 13.10 | 12.75 | 13.45 | — |
| — | 25.85 | 27.80 | 26.82 | +0.65 | 53.5% | 195 | 53.5% | -0.36 | 15.85 | 14.90 | 16.80 | — |
| — | 23.95 | 25.55 | 24.75 | +0.61 | 53.3% | 200 | 53.3% | -0.40 | 17.62 | 17.15 | 18.10 | — |
| — | 19.50 | 20.40 | 19.95 | +0.54 | 53.1% | 210 | 53.1% | -0.47 | 22.98 | 22.40 | 23.55 | — |
| — | 14.90 | 16.65 | 15.78 | — | — | 220 | — | — | 28.93 | 28.30 | 29.55 | — |
| — | 12.25 | 13.40 | 12.82 | — | — | 230 | — | — | 35.52 | 34.75 | 36.30 | — |
| — | 9.25 | 10.30 | 9.78 | +0.34 | 52.8% | 240 | — | — | 43.00 | 41.85 | 44.15 | — |
| — | 7.65 | 8.15 | 7.90 | — | — | 250 | — | — | 50.98 | 49.85 | 52.10 | — |
| — | 5.75 | 6.50 | 6.12 | — | — | 260 | — | — | 59.58 | 58.30 | 60.85 | — |
| — | 4.50 | 5.15 | 4.83 | — | — | 270 | — | — | 68.05 | 66.55 | 69.55 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 280 | — | — | 77.03 | 75.45 | 78.60 | — |
| — | 2.73 | 3.20 | 2.96 | — | — | 290 | — | — | 86.28 | 84.65 | 87.90 | — |
| — | 2.30 | 2.59 | 2.44 | — | — | 300 | — | — | 95.67 | 94.60 | 96.75 | — |
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.