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 | |
| — | 55.75 | 58.35 | 57.05 | +0.96 | 31.5% | 150 | 31.5% | -0.05 | 1.06 | 0.94 | 1.19 | — |
| — | 51.45 | 53.80 | 52.62 | +0.94 | 30.8% | 155 | 30.8% | -0.06 | 1.47 | 1.28 | 1.66 | — |
| — | 47.25 | 49.20 | 48.23 | +0.93 | 30.2% | 160 | 30.2% | -0.08 | 1.87 | 1.75 | 1.99 | — |
| — | 42.40 | 45.05 | 43.73 | +0.91 | 29.6% | 165 | 29.6% | -0.10 | 2.43 | 2.22 | 2.64 | — |
| — | 38.15 | 40.70 | 39.42 | +0.88 | 29.1% | 170 | 29.1% | -0.13 | 3.01 | 2.82 | 3.20 | — |
| — | 33.85 | 36.65 | 35.25 | +0.85 | 28.6% | 175 | 28.6% | -0.16 | 3.92 | 3.75 | 4.10 | — |
| — | 30.20 | 32.75 | 31.48 | +0.82 | 28.2% | 180 | 28.2% | -0.20 | 4.97 | 4.80 | 5.15 | — |
| — | 26.45 | 28.40 | 27.43 | +0.77 | 27.9% | 185 | 27.9% | -0.24 | 6.28 | 6.05 | 6.50 | — |
| — | 23.20 | 24.80 | 24.00 | +0.73 | 27.6% | 190 | 27.6% | -0.28 | 7.80 | 7.60 | 8.00 | — |
| — | 20.20 | 21.85 | 21.02 | +0.68 | 27.4% | 195 | 27.4% | -0.33 | 9.60 | 9.25 | 9.95 | — |
| — | 17.00 | 18.25 | 17.62 | +0.63 | 27.2% | 200 | 27.2% | -0.38 | 11.72 | 11.45 | 12.00 | — |
| — | 12.45 | 13.25 | 12.85 | +0.52 | 26.9% | 210 | 26.9% | -0.49 | 16.90 | 16.40 | 17.40 | — |
| — | 8.90 | 9.40 | 9.15 | +0.42 | 26.8% | 220 | 26.8% | -0.60 | 23.00 | 22.15 | 23.85 | — |
| — | 6.05 | 6.55 | 6.30 | +0.32 | 26.8% | 230 | 26.8% | -0.69 | 29.93 | 28.65 | 31.20 | — |
| — | 4.15 | 4.60 | 4.38 | +0.25 | 27.0% | 240 | 27.0% | -0.78 | 38.02 | 36.65 | 39.40 | — |
| — | 2.93 | 3.20 | 3.06 | +0.18 | 27.2% | 250 | 27.2% | -0.85 | 46.75 | 45.40 | 48.10 | — |
| — | 1.93 | 2.48 | 2.21 | +0.13 | 27.6% | 260 | 27.6% | -0.90 | 55.98 | 54.55 | 57.40 | — |
| — | 1.35 | 1.64 | 1.50 | +0.10 | 28.1% | 270 | 28.1% | -0.94 | 65.28 | 64.05 | 66.50 | — |
| — | 0.86 | 1.29 | 1.07 | +0.07 | 28.6% | 280 | 28.6% | -0.96 | 75.00 | 73.75 | 76.25 | — |
| — | 0.48 | 0.92 | 0.70 | +0.05 | 29.2% | 290 | 29.2% | -0.97 | 84.95 | 83.55 | 86.35 | — |
| — | 0.44 | 0.81 | 0.62 | +0.04 | 29.8% | 300 | 29.8% | -0.98 | 94.83 | 93.45 | 96.20 | — |
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.