Spot 205.32
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 52.85 | 51.38 | +0.98 | 48.3% | 155 | 48.3% | -0.02 | — | — | 1.40 | — |
| — | 44.80 | 47.90 | 46.35 | +0.98 | 45.1% | 160 | 45.1% | -0.02 | — | — | 1.15 | — |
| — | 39.85 | 42.95 | 41.40 | +0.98 | 41.9% | 165 | 41.9% | -0.03 | — | — | 1.61 | — |
| — | 34.95 | 38.00 | 36.48 | +0.97 | 38.8% | 170 | 38.8% | -0.03 | — | — | 2.15 | — |
| — | 30.10 | 32.85 | 31.48 | +0.96 | 36.1% | 175 | 36.1% | -0.04 | — | — | 1.88 | — |
| — | 25.75 | 28.10 | 26.93 | +0.94 | 33.6% | 180 | 33.6% | -0.06 | 0.53 | 0.38 | 0.68 | — |
| — | 21.55 | 23.20 | 22.38 | +0.91 | 31.6% | 185 | 31.6% | -0.09 | 0.95 | 0.76 | 1.15 | — |
| — | 17.20 | 18.75 | 17.98 | +0.87 | 29.9% | 190 | 29.9% | -0.13 | 1.46 | 1.31 | 1.60 | — |
| — | 12.35 | 14.70 | 13.53 | +0.80 | 28.7% | 195 | 28.7% | -0.20 | 2.43 | 2.28 | 2.58 | — |
| — | 9.65 | 11.10 | 10.38 | +0.71 | 27.9% | 200 | 27.9% | -0.29 | 3.90 | 3.70 | 4.10 | — |
| — | 6.85 | 7.50 | 7.17 | +0.60 | 27.4% | 205 | 27.4% | -0.41 | 5.95 | 5.70 | 6.20 | — |
| — | 4.65 | 5.10 | 4.88 | +0.48 | 27.1% | 210 | 27.1% | -0.53 | 8.80 | 8.30 | 9.30 | — |
| — | 2.80 | 3.40 | 3.10 | +0.35 | 26.9% | 215 | 26.9% | -0.66 | 12.18 | 11.35 | 13.00 | — |
| — | 1.79 | 2.06 | 1.93 | +0.25 | 26.8% | 220 | 26.8% | -0.76 | 16.00 | 15.20 | 16.80 | — |
| — | 0.85 | 1.42 | 1.14 | +0.17 | 26.9% | 225 | 26.9% | -0.85 | 20.00 | 18.95 | 21.05 | — |
| — | 0.57 | 0.81 | 0.69 | +0.11 | 27.1% | 230 | 27.1% | -0.92 | 24.75 | 23.55 | 25.95 | — |
| — | 0.30 | 0.67 | 0.48 | +0.07 | 27.5% | 235 | 27.5% | -0.96 | 29.43 | 28.05 | 30.80 | — |
| — | 0.01 | 1.11 | 0.56 | +0.04 | 27.9% | 240 | 27.9% | -0.99 | 34.73 | 33.05 | 36.40 | — |
| — | — | 2.28 | — | +0.02 | 28.4% | 245 | 28.4% | -1.00 | 39.55 | 37.65 | 41.45 | — |
| — | — | 1.96 | — | +0.01 | 28.9% | 250 | 28.9% | -1.00 | 44.55 | 42.65 | 46.45 | — |
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.