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 | |
| — | 49.30 | 52.80 | 51.05 | +1.00 | 41.6% | 155 | — | — | — | — | 2.12 | — |
| — | 44.45 | 47.80 | 46.12 | — | — | 160 | — | — | — | — | 0.20 | — |
| — | 40.20 | 42.80 | 41.50 | +1.00 | 37.1% | 165 | — | — | — | — | 0.18 | — |
| — | 35.20 | 37.80 | 36.50 | — | — | 170 | — | — | — | — | 1.54 | — |
| — | 30.20 | 32.75 | 31.48 | — | — | 175 | — | — | — | — | 1.22 | — |
| — | 25.15 | 27.80 | 26.48 | — | — | 180 | — | — | — | — | 0.06 | — |
| — | — | — | — | +1.00 | 31.3% | 182.5 | — | — | — | — | — | — |
| — | 20.25 | 22.85 | 21.55 | — | — | 185 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 17.75 | 20.35 | 19.05 | — | — | 187.5 | 30.0% | -0.02 | — | — | 0.11 | — |
| — | 15.30 | 17.90 | 16.60 | +0.97 | 29.5% | 190 | 29.5% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 13.20 | 15.15 | 14.18 | +0.94 | 28.9% | 192.5 | 28.9% | -0.06 | 0.23 | 0.20 | 0.26 | — |
| — | 10.55 | 12.50 | 11.53 | +0.91 | 28.3% | 195 | 28.3% | -0.10 | 0.36 | 0.29 | 0.44 | — |
| — | 8.50 | 10.55 | 9.53 | +0.85 | 27.8% | 197.5 | 27.8% | -0.15 | 0.68 | 0.64 | 0.72 | — |
| — | 6.20 | 8.70 | 7.45 | +0.77 | 27.3% | 200 | 27.3% | -0.23 | 1.07 | 0.92 | 1.22 | — |
| — | 4.90 | 5.85 | 5.38 | +0.67 | 27.0% | 202.5 | 27.0% | -0.33 | 1.85 | 1.75 | 1.96 | — |
| — | 3.20 | 4.00 | 3.60 | +0.55 | 26.5% | 205 | 26.8% | -0.45 | 2.88 | 2.80 | 2.96 | — |
| — | 2.23 | 2.51 | 2.37 | +0.43 | 26.8% | 207.5 | 26.8% | -0.58 | 3.98 | 3.60 | 4.35 | — |
| — | 1.42 | 1.85 | 1.64 | — | — | 210 | — | — | 5.67 | 5.20 | 6.15 | — |
| — | 0.88 | 1.14 | 1.01 | — | — | 212.5 | 27.2% | -0.79 | 7.50 | 6.85 | 8.15 | — |
| — | 0.50 | 0.85 | 0.68 | +0.15 | 27.6% | 215 | 27.6% | -0.86 | 9.82 | 8.85 | 10.80 | — |
| — | 0.12 | 0.40 | 0.26 | +0.10 | 28.2% | 217.5 | 28.2% | -0.91 | 11.57 | 10.75 | 12.40 | — |
| — | 0.15 | 0.30 | 0.23 | +0.06 | 28.9% | 220 | 28.9% | -0.95 | 13.93 | 13.00 | 14.85 | — |
| — | — | 0.25 | — | +0.04 | 29.8% | 222.5 | 29.8% | -0.97 | 16.20 | 15.00 | 17.40 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 30.5% | 225 | 30.5% | -0.99 | 18.73 | 17.45 | 20.00 | — |
| — | — | 0.15 | — | +0.02 | 31.3% | 227.5 | 31.3% | -1.00 | 21.35 | 20.30 | 22.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 31.9% | 230 | 31.9% | -1.00 | 23.75 | 22.55 | 24.95 | 0 |
| 32 | — | 1.40 | — | +0.01 | 32.4% | 232.5 | 32.4% | -1.00 | 26.15 | 24.85 | 27.45 | 0 |
| 77 | — | 0.57 | — | +0.00 | 32.8% | 235 | 32.8% | -1.00 | 28.75 | 27.35 | 30.15 | 0 |
| 2 | — | 1.81 | — | +0.00 | 33.2% | 237.5 | 33.2% | -1.00 | 31.15 | 29.85 | 32.45 | — |
| — | — | 0.08 | — | — | — | 240 | — | — | 33.67 | 32.40 | 34.95 | — |
| — | — | 0.10 | — | — | — | 245 | — | — | 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.