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 | |
| — | 49.45 | 53.15 | 51.30 | — | — | 155 | — | — | — | — | 0.79 | — |
| — | 44.75 | 48.15 | 46.45 | +0.99 | 36.8% | 160 | 36.8% | -0.01 | — | — | 1.15 | — |
| — | 40.20 | 43.20 | 41.70 | +0.99 | 34.5% | 165 | 34.5% | -0.01 | — | — | 0.33 | — |
| — | 35.05 | 38.30 | 36.67 | +0.98 | 32.5% | 170 | 32.5% | -0.02 | — | — | 1.75 | — |
| — | 31.00 | 33.40 | 32.20 | +0.97 | 30.8% | 175 | 30.8% | -0.03 | 0.23 | 0.10 | 0.37 | — |
| — | 26.20 | 28.60 | 27.40 | +0.96 | 29.4% | 180 | 29.4% | -0.05 | 0.42 | 0.25 | 0.60 | — |
| — | 21.45 | 23.55 | 22.50 | +0.92 | 28.3% | 185 | 28.3% | -0.08 | 0.72 | 0.49 | 0.95 | — |
| — | 16.95 | 19.05 | 18.00 | +0.86 | 27.5% | 190 | 27.5% | -0.13 | 1.21 | 0.99 | 1.42 | — |
| — | 12.20 | 14.95 | 13.57 | — | — | 195 | — | — | 2.08 | 1.86 | 2.30 | — |
| — | 8.70 | 11.30 | 10.00 | — | — | 200 | — | — | 3.45 | 3.20 | 3.70 | — |
| — | 6.35 | 7.25 | 6.80 | — | — | 205 | 26.2% | -0.46 | 5.45 | 5.20 | 5.70 | — |
| — | 4.30 | 4.85 | 4.58 | +0.42 | 26.2% | 210 | 26.2% | -0.59 | 8.10 | 7.70 | 8.50 | — |
| — | 2.62 | 3.05 | 2.83 | +0.30 | 26.3% | 215 | — | — | 11.70 | 10.80 | 12.60 | — |
| — | 1.53 | 1.80 | 1.67 | — | — | 220 | 26.6% | -0.81 | 15.28 | 14.25 | 16.30 | — |
| — | 0.68 | 1.14 | 0.91 | — | — | 225 | — | — | 19.27 | 18.30 | 20.25 | — |
| — | 0.48 | 0.67 | 0.57 | — | — | 230 | 27.4% | -0.94 | 24.02 | 22.85 | 25.20 | — |
| — | 0.10 | 0.46 | 0.28 | +0.05 | 28.0% | 235 | — | — | 29.35 | 27.65 | 31.05 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 240 | — | — | 34.25 | 32.35 | 36.15 | — |
| — | 0.02 | 0.55 | 0.28 | — | — | 245 | — | — | 39.23 | 37.35 | 41.10 | — |
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.