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 | |
| — | 49.30 | 52.00 | 50.65 | +1.00 | 43.7% | 155 | 43.7% | +0.00 | — | — | 2.13 | — |
| — | 44.30 | 47.00 | 45.65 | +1.00 | 41.1% | 160 | 41.1% | +0.00 | — | — | 2.13 | — |
| — | 39.35 | 42.00 | 40.67 | +1.00 | 38.8% | 165 | 38.8% | +0.00 | — | — | 2.12 | — |
| — | 34.65 | 36.70 | 35.67 | +1.00 | 36.7% | 170 | 36.7% | +0.00 | — | — | 0.01 | — |
| — | 29.40 | 32.10 | 30.75 | +1.00 | 34.9% | 175 | 34.9% | +0.00 | — | — | 2.13 | — |
| — | 24.35 | 27.10 | 25.73 | +1.00 | 33.4% | 180 | 33.4% | +0.00 | — | — | 0.22 | — |
| — | 22.25 | 24.60 | 23.43 | +1.00 | 32.7% | 182.5 | 32.7% | -0.00 | — | — | 0.35 | — |
| — | 19.35 | 22.10 | 20.73 | +1.00 | 32.1% | 185 | 32.1% | -0.00 | — | — | 0.75 | — |
| — | 17.00 | 19.40 | 18.20 | +1.00 | 31.6% | 187.5 | 31.6% | -0.00 | — | — | 0.05 | — |
| — | 14.50 | 16.80 | 15.65 | +1.00 | 31.1% | 190 | 31.1% | -0.00 | — | — | 0.01 | — |
| — | 12.60 | 14.60 | 13.60 | +1.00 | 30.6% | 192.5 | 30.6% | -0.00 | — | — | 0.03 | — |
| — | 10.15 | 11.95 | 11.05 | +0.99 | 30.2% | 195 | 30.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 7.05 | 9.25 | 8.15 | +0.98 | 29.7% | 197.5 | 29.7% | -0.02 | — | — | 0.12 | — |
| — | 5.15 | 6.10 | 5.62 | +0.93 | 29.1% | 200 | 29.1% | -0.07 | 0.21 | 0.18 | 0.25 | — |
| — | 3.25 | 4.15 | 3.70 | +0.85 | 28.4% | 202.5 | 28.4% | -0.15 | 0.63 | 0.55 | 0.71 | — |
| — | 1.61 | 2.22 | 1.92 | +0.70 | 28.0% | 205 | 28.0% | -0.30 | 1.44 | 1.30 | 1.57 | — |
| — | 0.76 | 0.85 | 0.81 | +0.52 | 28.0% | 207.5 | 28.0% | -0.48 | 2.80 | 2.35 | 3.25 | — |
| — | 0.27 | 0.37 | 0.32 | +0.33 | 28.5% | 210 | 28.5% | -0.67 | 4.60 | 3.80 | 5.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.18 | 29.5% | 212.5 | 29.5% | -0.82 | 6.70 | 5.75 | 7.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 31.7% | 215 | 31.7% | -0.92 | 9.18 | 8.20 | 10.15 | — |
| — | — | 0.09 | — | +0.04 | 36.0% | 217.5 | 36.0% | -0.97 | 12.00 | 10.75 | 13.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 40.3% | 220 | 40.3% | -0.99 | 14.53 | 13.35 | 15.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 42.2% | 222.5 | 42.2% | -1.00 | 16.88 | 15.50 | 18.25 | — |
| — | — | 0.02 | — | +0.00 | 41.0% | 225 | 41.0% | -1.00 | 19.27 | 18.50 | 20.05 | — |
| — | — | 0.16 | — | +0.00 | 38.1% | 227.5 | 38.1% | -1.00 | 21.88 | 20.50 | 23.25 | — |
| — | — | 0.03 | — | +0.00 | 35.2% | 230 | 35.2% | -1.00 | 24.57 | 23.35 | 25.80 | — |
| — | — | 0.01 | — | +0.00 | 33.3% | 232.5 | 33.3% | -1.00 | 26.75 | 25.50 | 28.00 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 235 | 32.6% | -1.00 | 29.43 | 27.65 | 31.20 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 240 | 32.8% | -1.00 | 34.38 | 33.00 | 35.75 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 245 | — | — | 39.25 | 38.00 | 40.50 | — |
| — | — | 2.13 | — | +0.00 | 34.9% | 250 | — | — | 44.38 | 43.00 | 45.75 | — |
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.