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 | |
| — | 51.35 | 53.70 | 52.52 | +0.98 | 32.9% | 155 | 32.9% | -0.03 | 0.49 | 0.37 | 0.61 | — |
| — | 46.45 | 48.95 | 47.70 | +0.97 | 31.9% | 160 | 31.9% | -0.04 | 0.62 | 0.50 | 0.75 | — |
| — | 41.70 | 44.10 | 42.90 | +0.96 | 30.9% | 165 | 30.9% | -0.06 | 0.81 | 0.71 | 0.91 | — |
| — | 37.15 | 39.15 | 38.15 | +0.94 | 30.1% | 170 | 30.1% | -0.08 | 1.19 | 1.08 | 1.29 | — |
| — | 32.35 | 34.80 | 33.58 | +0.91 | 29.3% | 175 | 29.3% | -0.11 | 1.61 | 1.53 | 1.70 | — |
| — | 28.20 | 30.20 | 29.20 | +0.87 | 28.7% | 180 | 28.7% | -0.15 | 2.36 | 2.13 | 2.59 | — |
| — | 24.10 | 26.30 | 25.20 | +0.82 | 28.2% | 185 | 28.2% | -0.20 | 3.20 | 3.05 | 3.35 | — |
| — | 19.85 | 21.50 | 20.68 | +0.76 | 27.7% | 190 | 27.7% | -0.26 | 4.40 | 4.20 | 4.60 | — |
| — | 16.40 | 18.15 | 17.27 | +0.70 | 27.3% | 195 | 27.3% | -0.32 | 5.95 | 5.75 | 6.15 | — |
| — | 13.70 | 14.45 | 14.07 | +0.63 | 27.1% | 200 | 27.1% | -0.39 | 7.83 | 7.60 | 8.05 | — |
| — | 8.75 | 9.25 | 9.00 | +0.47 | 26.8% | 210 | 26.8% | -0.54 | 12.85 | 12.55 | 13.15 | — |
| — | 5.25 | 5.45 | 5.35 | +0.33 | 26.7% | 220 | 26.7% | -0.69 | 19.12 | 18.45 | 19.80 | — |
| — | 2.85 | 3.25 | 3.05 | +0.22 | 27.0% | 230 | 27.0% | -0.80 | 26.82 | 25.85 | 27.80 | — |
| — | 1.61 | 2.01 | 1.81 | +0.14 | 27.5% | 240 | — | — | 35.50 | 34.20 | 36.80 | — |
| — | 0.92 | 1.10 | 1.01 | +0.09 | 28.1% | 250 | — | — | 44.67 | 43.35 | 46.00 | — |
| — | 0.58 | 0.72 | 0.65 | +0.05 | 28.9% | 260 | 28.9% | -0.96 | 54.27 | 53.00 | 55.55 | — |
| — | 0.17 | 0.59 | 0.38 | +0.03 | 29.8% | 270 | 29.8% | -0.97 | 64.00 | 62.70 | 65.30 | — |
| — | 0.15 | 0.43 | 0.29 | +0.02 | 30.8% | 280 | 30.8% | -0.98 | 74.22 | 72.55 | 75.90 | — |
| — | 0.03 | 0.36 | 0.20 | +0.02 | 31.8% | 290 | 31.8% | -0.99 | 83.83 | 82.35 | 85.30 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 32.8% | 300 | 32.8% | -1.00 | 94.20 | 92.30 | 96.10 | — |
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.