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 | |
| — | 55.15 | 57.90 | 56.52 | +0.99 | 33.1% | 150 | 33.1% | -0.02 | 0.37 | 0.17 | 0.57 | — |
| — | 50.60 | 52.95 | 51.77 | +0.98 | 32.0% | 155 | 32.0% | -0.03 | 0.58 | 0.48 | 0.69 | — |
| — | 45.50 | 47.95 | 46.73 | +0.97 | 30.9% | 160 | 30.9% | -0.04 | 0.75 | 0.68 | 0.82 | — |
| — | 40.80 | 43.50 | 42.15 | +0.95 | 30.0% | 165 | 30.0% | -0.06 | 1.02 | 0.92 | 1.13 | 2,632 |
| 2,200 | 36.20 | 38.65 | 37.42 | +0.93 | 29.3% | 170 | 29.3% | -0.08 | 1.41 | 1.24 | 1.58 | 1,894 |
| 1,523 | 32.10 | 34.10 | 33.10 | +0.90 | 28.6% | 175 | 28.6% | -0.11 | 1.97 | 1.81 | 2.13 | 2,406 |
| 2,985 | 27.85 | 30.15 | 29.00 | +0.87 | 28.0% | 180 | 28.0% | -0.15 | 2.75 | 2.67 | 2.84 | 4,344 |
| — | 24.05 | 25.85 | 24.95 | +0.82 | 27.5% | 185 | 27.5% | -0.19 | 3.70 | 3.55 | 3.85 | — |
| — | 20.40 | 22.00 | 21.20 | +0.77 | 27.1% | 190 | 27.1% | -0.24 | 4.95 | 4.75 | 5.15 | — |
| — | 16.70 | 18.65 | 17.68 | +0.71 | 26.8% | 195 | 26.8% | -0.30 | 6.58 | 6.35 | 6.80 | — |
| — | 13.85 | 15.00 | 14.43 | +0.64 | 26.6% | 200 | 26.6% | -0.37 | 8.50 | 8.25 | 8.75 | — |
| — | 9.30 | 9.80 | 9.55 | +0.50 | 26.3% | 210 | 26.3% | -0.51 | 13.57 | 13.25 | 13.90 | — |
| — | 5.80 | 6.20 | 6.00 | +0.37 | 26.3% | 220 | 26.3% | -0.65 | 19.95 | 19.20 | 20.70 | — |
| — | 3.45 | 3.80 | 3.62 | +0.26 | 26.6% | 230 | 26.6% | -0.76 | 27.60 | 26.95 | 28.25 | — |
| — | 2.07 | 2.48 | 2.27 | +0.17 | 26.9% | 240 | 26.9% | -0.85 | 36.35 | 35.00 | 37.70 | — |
| — | 1.15 | 1.40 | 1.27 | +0.11 | 27.5% | 250 | 27.5% | -0.91 | 45.75 | 44.75 | 46.75 | — |
| — | 0.62 | 1.00 | 0.81 | +0.07 | 28.1% | 260 | 28.1% | -0.95 | 55.12 | 53.90 | 56.35 | — |
| — | 0.22 | 0.62 | 0.42 | +0.05 | 28.8% | 270 | 28.8% | -0.97 | 65.05 | 63.70 | 66.40 | — |
| — | 0.25 | 0.45 | 0.35 | +0.03 | 29.5% | 280 | 29.5% | -0.98 | 74.95 | 73.60 | 76.30 | — |
| — | 0.14 | 0.31 | 0.23 | +0.02 | 30.2% | 290 | 30.2% | -0.99 | 84.78 | 83.50 | 86.05 | — |
| — | 0.05 | 0.24 | 0.14 | +0.01 | 30.9% | 300 | 30.9% | -0.99 | 94.78 | 93.45 | 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.