Spot 205.54
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.05 | 52.40 | 51.23 | +1.00 | 54.2% | 155 | 54.2% | +0.00 | — | — | 2.13 | — |
| — | 45.05 | 47.65 | 46.35 | +1.00 | 49.9% | 160 | 49.9% | +0.00 | — | — | 2.13 | — |
| — | 40.05 | 42.40 | 41.23 | +1.00 | 45.9% | 165 | 45.9% | +0.00 | — | — | 0.10 | — |
| — | 35.10 | 37.40 | 36.25 | +1.00 | 42.5% | 170 | 42.5% | +0.00 | — | — | 2.13 | — |
| — | 30.10 | 32.65 | 31.38 | +1.00 | 39.6% | 175 | 39.6% | +0.00 | — | — | 0.01 | — |
| — | 25.10 | 27.65 | 26.38 | +1.00 | 37.6% | 180 | 37.6% | +0.00 | — | — | 0.01 | — |
| — | 20.10 | 22.40 | 21.25 | +1.00 | 36.6% | 185 | 36.6% | +0.00 | — | — | 0.01 | — |
| — | 17.75 | 20.20 | 18.98 | +1.00 | 36.5% | 187.5 | 36.5% | +0.00 | — | — | 0.01 | — |
| — | 14.60 | 17.20 | 15.90 | +1.00 | 36.6% | 190 | 36.6% | -0.00 | — | — | 0.13 | — |
| — | 12.60 | 15.10 | 13.85 | +1.00 | 36.8% | 192.5 | 36.8% | -0.00 | — | — | 0.25 | — |
| — | 10.25 | 12.25 | 11.25 | +1.00 | 36.9% | 195 | 36.9% | -0.00 | — | — | 0.03 | — |
| — | 7.80 | 9.75 | 8.78 | +0.98 | 36.5% | 197.5 | 36.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.30 | 7.10 | 6.20 | +0.94 | 34.9% | 200 | 34.9% | -0.06 | 0.09 | 0.06 | 0.12 | — |
| — | 3.05 | 4.70 | 3.88 | — | — | 202.5 | 32.4% | -0.18 | 0.32 | 0.27 | 0.36 | — |
| — | 1.33 | 2.06 | 1.70 | +0.59 | 29.8% | 205 | — | — | 0.99 | 0.90 | 1.09 | — |
| — | 0.37 | 0.57 | 0.47 | — | — | 207.5 | 28.4% | -0.72 | 2.29 | 2.00 | 2.57 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 210 | 29.7% | -0.91 | 4.17 | 3.50 | 4.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 34.2% | 212.5 | — | — | 6.58 | 5.40 | 7.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 40.9% | 215 | 40.9% | -0.98 | 9.05 | 7.85 | 10.25 | — |
| — | — | 0.03 | — | +0.01 | 48.1% | 217.5 | 48.1% | -0.99 | 11.22 | 10.10 | 12.35 | — |
| — | — | 0.02 | — | +0.01 | 54.4% | 220 | — | — | 13.78 | 12.65 | 14.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 58.8% | 222.5 | 58.8% | -1.00 | 16.23 | 15.00 | 17.45 | — |
| — | — | 0.07 | — | +0.00 | 61.5% | 225 | 61.5% | -1.00 | 18.82 | 17.85 | 19.80 | — |
| — | — | 0.03 | — | +0.00 | 63.2% | 227.5 | 63.2% | -1.00 | 21.23 | 20.00 | 22.45 | — |
| — | — | 0.01 | — | +0.00 | 64.9% | 230 | 64.9% | -1.00 | 23.65 | 22.50 | 24.80 | — |
| — | — | 0.23 | — | +0.00 | 66.8% | 232.5 | — | — | 26.23 | 25.00 | 27.45 | — |
| — | — | 0.02 | — | +0.00 | 68.9% | 235 | 68.9% | -1.00 | 28.73 | 27.50 | 29.95 | — |
| — | — | 0.01 | — | +0.00 | 71.1% | 237.5 | — | — | 31.23 | 30.00 | 32.45 | — |
| — | — | 0.25 | — | +0.00 | 73.4% | 240 | 73.4% | -1.00 | 33.73 | 32.50 | 34.95 | — |
| — | — | 2.13 | — | — | — | 245 | 77.9% | -1.00 | 38.73 | 37.50 | 39.95 | — |
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.