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 | |
| — | 48.95 | 52.10 | 50.52 | — | — | 155 | — | — | — | — | 0.43 | — |
| — | 44.85 | 47.20 | 46.02 | +1.00 | 35.4% | 160 | — | — | — | — | 0.05 | — |
| — | 39.35 | 41.90 | 40.62 | +1.00 | 33.9% | 165 | — | — | — | — | 0.13 | — |
| — | 35.15 | 37.05 | 36.10 | +1.00 | 33.0% | 170 | — | — | — | — | 0.18 | — |
| — | 29.80 | 32.05 | 30.93 | +1.00 | 32.3% | 175 | — | — | — | — | 0.30 | — |
| — | 24.85 | 27.05 | 25.95 | +0.99 | 31.5% | 180 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 22.20 | 24.75 | 23.48 | +0.99 | 30.9% | 182.5 | 30.9% | -0.01 | — | — | 0.99 | — |
| — | 19.80 | 21.90 | 20.85 | +0.99 | 30.2% | 185 | 30.2% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 17.35 | 19.80 | 18.57 | +0.98 | 29.5% | 187.5 | 29.5% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 15.05 | 16.95 | 16.00 | +0.97 | 28.8% | 190 | 28.8% | -0.03 | 0.16 | 0.07 | 0.25 | — |
| — | 12.40 | 14.65 | 13.53 | +0.95 | 28.0% | 192.5 | 28.0% | -0.05 | 0.31 | 0.21 | 0.41 | — |
| — | 10.70 | 12.50 | 11.60 | +0.92 | 27.4% | 195 | 27.4% | -0.08 | 0.48 | 0.41 | 0.55 | — |
| — | 8.15 | 10.25 | 9.20 | +0.88 | 26.8% | 197.5 | 26.8% | -0.12 | 0.74 | 0.60 | 0.88 | — |
| — | 6.55 | 7.45 | 7.00 | +0.81 | 26.3% | 200 | 26.3% | -0.19 | 1.21 | 1.12 | 1.30 | — |
| — | 4.75 | 6.00 | 5.38 | +0.73 | 25.9% | 202.5 | 25.9% | -0.27 | 1.89 | 1.69 | 2.09 | — |
| — | 3.35 | 3.80 | 3.58 | +0.64 | 25.6% | 205 | 25.6% | -0.37 | 2.91 | 2.62 | 3.20 | — |
| — | 2.22 | 2.70 | 2.46 | +0.52 | 25.4% | 207.5 | 25.4% | -0.48 | 4.17 | 3.85 | 4.50 | — |
| — | 1.42 | 1.56 | 1.49 | +0.41 | 25.4% | 210 | 25.4% | -0.59 | 5.80 | 5.25 | 6.35 | — |
| — | 0.85 | 1.09 | 0.97 | +0.31 | 25.6% | 212.5 | 25.6% | -0.70 | 7.70 | 6.85 | 8.55 | — |
| — | 0.55 | 0.67 | 0.61 | +0.22 | 25.9% | 215 | 25.9% | -0.78 | 9.75 | 8.90 | 10.60 | — |
| — | 0.31 | 0.41 | 0.36 | +0.16 | 26.4% | 217.5 | 26.4% | -0.85 | 12.07 | 10.95 | 13.20 | — |
| — | 0.20 | 0.27 | 0.23 | +0.11 | 26.9% | 220 | 26.9% | -0.90 | 14.65 | 13.45 | 15.85 | — |
| — | 0.04 | 0.21 | 0.12 | +0.07 | 27.4% | 222.5 | 27.4% | -0.94 | 16.93 | 15.55 | 18.30 | — |
| — | 0.05 | 0.22 | 0.14 | +0.05 | 27.9% | 225 | 27.9% | -0.96 | 19.25 | 18.00 | 20.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 28.4% | 227.5 | 28.4% | -0.98 | 21.88 | 20.50 | 23.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 28.8% | 230 | 28.8% | -0.99 | 24.38 | 23.30 | 25.45 | — |
| — | — | 0.59 | — | +0.01 | 29.2% | 232.5 | 29.2% | -1.00 | 26.75 | 25.50 | 28.00 | — |
| — | — | 0.75 | — | +0.01 | 29.6% | 235 | 29.6% | -1.00 | 29.25 | 28.00 | 30.50 | — |
| — | — | 0.04 | — | +0.00 | 30.2% | 240 | 30.2% | -1.00 | 34.42 | 33.30 | 35.55 | — |
| — | — | 1.15 | — | +0.00 | 30.9% | 245 | 30.9% | -1.00 | 39.23 | 38.00 | 40.45 | — |
| — | — | 0.07 | — | +0.00 | 31.8% | 250 | 31.8% | -1.00 | 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.