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 | |
| — | 64.25 | 67.20 | 65.72 | — | — | 150 | — | — | 7.30 | 6.90 | 7.70 | — |
| — | 60.60 | 62.85 | 61.73 | — | — | 155 | — | — | 8.55 | 8.05 | 9.05 | — |
| — | 57.00 | 59.40 | 58.20 | — | — | 160 | 56.0% | -0.19 | 9.90 | 9.45 | 10.35 | — |
| — | 53.65 | 56.05 | 54.85 | +0.79 | 55.7% | 165 | 55.7% | -0.21 | 11.45 | 11.05 | 11.85 | — |
| — | 51.20 | 52.50 | 51.85 | +0.77 | 55.5% | 170 | 55.5% | -0.23 | 13.03 | 12.50 | 13.55 | — |
| — | 47.20 | 49.45 | 48.33 | +0.75 | 55.2% | 175 | 55.2% | -0.26 | 14.78 | 14.20 | 15.35 | — |
| — | 44.30 | 46.90 | 45.60 | — | — | 180 | 55.0% | -0.28 | 16.82 | 16.30 | 17.35 | — |
| — | 41.35 | 44.00 | 42.67 | — | — | 185 | — | — | 18.85 | 18.35 | 19.35 | — |
| — | 38.60 | 41.25 | 39.92 | — | — | 190 | — | — | 20.93 | 20.25 | 21.60 | — |
| — | 36.75 | 38.35 | 37.55 | — | — | 195 | — | — | 23.12 | 22.25 | 24.00 | — |
| — | 33.75 | 35.60 | 34.67 | +0.63 | 54.3% | 200 | 54.3% | -0.38 | 25.82 | 25.25 | 26.40 | — |
| — | 29.40 | 31.65 | 30.52 | +0.58 | 54.1% | 210 | 54.1% | -0.43 | 31.23 | 30.65 | 31.80 | — |
| — | 25.70 | 26.90 | 26.30 | +0.53 | 53.9% | 220 | 53.9% | -0.48 | 36.92 | 36.10 | 37.75 | — |
| — | 22.35 | 23.40 | 22.88 | — | — | 230 | — | — | 43.45 | 42.85 | 44.05 | — |
| — | 18.95 | 20.25 | 19.60 | — | — | 240 | — | — | 49.95 | 48.95 | 50.95 | — |
| — | 16.25 | 17.55 | 16.90 | — | — | 250 | 53.7% | -0.62 | 57.38 | 56.45 | 58.30 | — |
| — | 14.15 | 15.20 | 14.68 | +0.36 | 53.7% | 260 | 53.7% | -0.67 | 65.45 | 64.40 | 66.50 | — |
| — | 11.95 | 13.20 | 12.57 | +0.32 | 53.8% | 270 | 53.8% | -0.70 | 73.25 | 72.00 | 74.50 | — |
| — | 10.20 | 11.40 | 10.80 | +0.29 | 53.8% | 280 | 53.8% | -0.74 | 81.55 | 80.50 | 82.60 | — |
| — | 9.00 | 10.00 | 9.50 | +0.26 | 54.0% | 290 | 54.0% | -0.77 | 90.50 | 89.20 | 91.80 | — |
| — | 7.65 | 8.65 | 8.15 | +0.23 | 54.1% | 300 | 54.1% | -0.80 | 99.25 | 97.95 | 100.55 | — |
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.