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 | |
| — | 52.30 | 54.90 | 53.60 | +0.94 | 30.6% | 155 | 30.6% | -0.07 | 1.51 | 1.34 | 1.68 | — |
| — | 48.10 | 50.55 | 49.33 | +0.92 | 30.0% | 160 | 30.0% | -0.09 | 2.00 | 1.92 | 2.09 | — |
| — | 43.40 | 46.05 | 44.73 | +0.89 | 29.4% | 165 | 29.4% | -0.11 | 2.52 | 2.29 | 2.74 | — |
| — | 39.15 | 40.55 | 39.85 | +0.87 | 29.0% | 170 | 29.0% | -0.14 | 3.40 | 3.20 | 3.60 | — |
| — | 35.30 | 37.65 | 36.48 | +0.84 | 28.6% | 175 | 28.6% | -0.18 | 4.42 | 4.10 | 4.75 | — |
| — | 31.30 | 33.05 | 32.17 | +0.80 | 28.2% | 180 | 28.2% | -0.21 | 5.30 | 5.10 | 5.50 | — |
| — | 27.95 | 29.45 | 28.70 | +0.76 | 27.9% | 185 | 27.9% | -0.25 | 6.47 | 6.05 | 6.90 | — |
| — | 23.25 | 26.75 | 25.00 | +0.71 | 27.7% | 190 | 27.7% | -0.30 | 8.15 | 7.85 | 8.45 | — |
| — | 20.05 | 23.20 | 21.62 | +0.66 | 27.5% | 195 | 27.5% | -0.35 | 10.03 | 9.75 | 10.30 | — |
| — | 17.70 | 19.75 | 18.73 | +0.61 | 27.3% | 200 | 27.3% | -0.40 | 12.43 | 11.80 | 13.05 | — |
| — | 13.30 | 14.60 | 13.95 | +0.51 | 27.1% | 210 | 27.1% | -0.50 | 17.15 | 16.80 | 17.50 | — |
| — | 9.90 | 10.55 | 10.22 | +0.41 | 27.0% | 220 | 27.0% | -0.61 | 23.30 | 22.65 | 23.95 | — |
| — | 6.95 | 7.35 | 7.15 | +0.32 | 27.0% | 230 | 27.0% | -0.70 | 30.43 | 29.95 | 30.90 | — |
| — | 4.75 | 5.20 | 4.97 | +0.24 | 27.1% | 240 | 27.1% | -0.78 | 38.12 | 36.95 | 39.30 | — |
| — | 2.97 | 4.15 | 3.56 | +0.18 | 27.4% | 250 | 27.4% | -0.85 | 46.30 | 45.35 | 47.25 | — |
| 169 | 2.25 | 2.84 | 2.54 | +0.14 | 27.7% | 260 | 27.7% | -0.89 | 55.55 | 54.40 | 56.70 | 6 |
| — | 1.67 | 2.17 | 1.92 | +0.10 | 28.1% | 270 | 28.1% | -0.93 | 64.85 | 63.70 | 66.00 | — |
| — | 1.14 | 1.50 | 1.32 | +0.08 | 28.5% | 280 | 28.5% | -0.95 | 74.25 | 72.95 | 75.55 | — |
| — | 0.83 | 1.13 | 0.98 | +0.06 | 29.1% | 290 | 29.1% | -0.97 | 83.97 | 82.70 | 85.25 | — |
| — | 0.46 | 0.95 | 0.70 | +0.04 | 29.7% | 300 | 29.7% | -0.99 | 94.03 | 92.65 | 95.40 | — |
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.