Spot 205.85
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 02:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.20 | 28.60 | 26.90 | +0.98 | 32.7% | 180 | 32.7% | -0.02 | — | — | 0.75 | — |
| — | 20.30 | 22.90 | 21.60 | +0.97 | 29.8% | 185 | 29.8% | -0.03 | — | — | 1.75 | — |
| — | 18.60 | 21.60 | 20.10 | +0.96 | 28.5% | 187 | 28.5% | -0.04 | — | — | 1.95 | — |
| — | 17.20 | 19.90 | 18.55 | +0.95 | 27.9% | 188 | 27.9% | -0.05 | — | — | 2.50 | — |
| — | 16.30 | 19.70 | 18.00 | +0.95 | 27.3% | 189 | 27.3% | -0.05 | — | — | 2.60 | — |
| — | 15.70 | 18.80 | 17.25 | +0.94 | 26.7% | 190 | 26.7% | -0.06 | — | — | 2.60 | — |
| — | 15.30 | 17.80 | 16.55 | +0.93 | 26.2% | 191 | 26.2% | -0.07 | — | — | 2.60 | — |
| — | 13.50 | 16.90 | 15.20 | +0.92 | 25.6% | 192 | 25.6% | -0.08 | 1.00 | 0.05 | 1.95 | — |
| — | 12.70 | 15.90 | 14.30 | +0.91 | 25.1% | 193 | 25.1% | -0.09 | 0.45 | 0.05 | 0.85 | — |
| — | 11.60 | 15.00 | 13.30 | +0.90 | 24.6% | 194 | 24.6% | -0.11 | 1.18 | 0.05 | 2.30 | — |
| — | 10.60 | 14.10 | 12.35 | +0.88 | 24.1% | 195 | 24.1% | -0.12 | 0.53 | 0.05 | 1.00 | — |
| — | 10.20 | 12.50 | 11.35 | +0.86 | 23.7% | 196 | 23.7% | -0.14 | 1.10 | 0.05 | 2.15 | — |
| — | 9.70 | 12.30 | 11.00 | +0.84 | 23.3% | 197 | 23.3% | -0.16 | 0.45 | 0.05 | 0.85 | — |
| — | 8.00 | 11.50 | 9.75 | +0.82 | 23.0% | 198 | 23.0% | -0.19 | 0.70 | 0.05 | 1.35 | — |
| — | 7.40 | 10.70 | 9.05 | +0.79 | 22.6% | 199 | 22.6% | -0.21 | 0.93 | 0.25 | 1.60 | — |
| — | 7.30 | 9.50 | 8.40 | +0.76 | 22.3% | 200 | 22.3% | -0.24 | 1.27 | 1.15 | 1.40 | — |
| — | 3.70 | 5.90 | 4.80 | +0.56 | 21.4% | 205 | 21.4% | -0.44 | 3.10 | 1.50 | 4.70 | — |
| — | 2.00 | 2.45 | 2.23 | +0.34 | 21.2% | 210 | 21.2% | -0.66 | 5.15 | 4.40 | 5.90 | — |
| — | 0.65 | 1.75 | 1.20 | +0.17 | 21.6% | 215 | 21.6% | -0.83 | 9.30 | 8.20 | 10.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.08 | 22.3% | 220 | 22.3% | -0.94 | 13.55 | 12.80 | 14.30 | — |
| — | 0.10 | 0.90 | 0.50 | +0.03 | 23.4% | 225 | 23.4% | -0.99 | 18.95 | 17.00 | 20.90 | — |
| — | — | 0.75 | — | +0.01 | 24.6% | 230 | 24.6% | -1.00 | 23.80 | 22.00 | 25.60 | — |
| — | — | 0.95 | — | +0.01 | 25.8% | 235 | 25.8% | -1.00 | 29.20 | 27.70 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 27.0% | 240 | 27.0% | -1.00 | 33.85 | 32.00 | 35.70 | — |
| — | — | 0.10 | — | +0.00 | 28.1% | 245 | 28.1% | -1.00 | 38.80 | 37.00 | 40.60 | — |
| — | — | 2.15 | — | +0.00 | 29.0% | 250 | 29.0% | -1.00 | 43.85 | 42.00 | 45.70 | 0 |
| — | — | 1.55 | — | +0.00 | 29.8% | 255 | 29.8% | -1.00 | 48.85 | 47.00 | 50.70 | — |
| — | — | 1.35 | — | +0.00 | 30.5% | 260 | 30.5% | -1.00 | 53.85 | 52.00 | 55.70 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 265 | 31.1% | -1.00 | 58.85 | 57.00 | 60.70 | — |
| — | — | 0.75 | — | +0.00 | 31.9% | 270 | 31.9% | -1.00 | 63.70 | 62.00 | 65.40 | — |
| — | — | 1.75 | — | +0.00 | 32.8% | 275 | 32.8% | -1.00 | 68.95 | 67.00 | 70.90 | — |
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.