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 | |
| — | 26.50 | 29.90 | 28.20 | +0.93 | 26.6% | 180 | 26.6% | -0.07 | 0.70 | 0.05 | 1.35 | — |
| — | 21.40 | 25.30 | 23.35 | +0.90 | 24.6% | 185 | 24.6% | -0.10 | 0.97 | 0.05 | 1.90 | — |
| — | 20.80 | 24.40 | 22.60 | +0.89 | 24.3% | 186 | 24.3% | -0.11 | 1.27 | 0.05 | 2.50 | — |
| — | 19.80 | 23.50 | 21.65 | +0.88 | 24.1% | 187 | 24.1% | -0.12 | 1.48 | 0.05 | 2.90 | — |
| — | 19.00 | 22.00 | 20.50 | +0.87 | 23.9% | 188 | 23.9% | -0.13 | 1.62 | 0.05 | 3.20 | — |
| — | 18.00 | 21.00 | 19.50 | +0.86 | 23.8% | 189 | 23.8% | -0.14 | 1.50 | 0.05 | 2.95 | — |
| — | 17.00 | 20.20 | 18.60 | +0.85 | 23.6% | 190 | 23.6% | -0.15 | 0.82 | 0.15 | 1.50 | — |
| — | 16.50 | 20.00 | 18.25 | +0.83 | 23.5% | 191 | 23.5% | -0.17 | 1.70 | 0.10 | 3.30 | — |
| — | 15.70 | 19.20 | 17.45 | +0.82 | 23.4% | 192 | 23.4% | -0.18 | 1.48 | 0.10 | 2.85 | — |
| — | 14.90 | 17.70 | 16.30 | +0.80 | 23.3% | 193 | 23.3% | -0.20 | 1.43 | 0.60 | 2.25 | — |
| — | 14.40 | 17.50 | 15.95 | +0.79 | 23.2% | 194 | 23.2% | -0.21 | 1.77 | 1.30 | 2.25 | — |
| — | 13.30 | 16.90 | 15.10 | +0.77 | 23.2% | 195 | 23.2% | -0.23 | 1.75 | 1.00 | 2.50 | — |
| — | 12.50 | 16.00 | 14.25 | +0.75 | 23.1% | 196 | 23.1% | -0.25 | 2.23 | 1.05 | 3.40 | — |
| — | 11.30 | 15.40 | 13.35 | +0.73 | 23.1% | 197 | 23.1% | -0.27 | 2.17 | 0.75 | 3.60 | — |
| — | 11.30 | 14.60 | 12.95 | +0.72 | 23.0% | 198 | 23.0% | -0.29 | 2.75 | 1.60 | 3.90 | — |
| — | 10.80 | 14.00 | 12.40 | +0.70 | 23.0% | 199 | 23.0% | -0.31 | 3.70 | 3.20 | 4.20 | — |
| — | 9.70 | 12.40 | 11.05 | +0.67 | 23.0% | 200 | — | — | 3.12 | 1.65 | 4.60 | — |
| — | 6.80 | 9.70 | 8.25 | — | — | 205 | 22.8% | -0.44 | 5.85 | 4.30 | 7.40 | — |
| — | 4.50 | 8.00 | 6.25 | +0.45 | 22.7% | 210 | 22.7% | -0.56 | 8.50 | 6.90 | 10.10 | — |
| — | 2.50 | 6.20 | 4.35 | +0.34 | 22.6% | 215 | 22.6% | -0.67 | 11.50 | 9.70 | 13.30 | — |
| — | 2.20 | 3.50 | 2.85 | +0.25 | 22.7% | 220 | 22.7% | -0.78 | 14.70 | 13.40 | 16.00 | — |
| — | 1.20 | 3.10 | 2.15 | +0.17 | 22.9% | 225 | 22.9% | -0.86 | 19.40 | 17.60 | 21.20 | — |
| — | 0.75 | 1.65 | 1.20 | +0.12 | 23.2% | 230 | 23.2% | -0.92 | 24.25 | 22.80 | 25.70 | — |
| — | 0.05 | 2.75 | 1.40 | +0.08 | 23.8% | 235 | 23.8% | -0.97 | 28.70 | 27.60 | 29.80 | — |
| — | 0.05 | 1.60 | 0.82 | +0.06 | 24.6% | 240 | 24.6% | -0.99 | 33.95 | 32.00 | 35.90 | — |
| — | — | 2.45 | — | +0.04 | 25.5% | 245 | 25.5% | -1.00 | 38.80 | 37.00 | 40.60 | — |
| — | — | 2.35 | — | +0.03 | 26.4% | 250 | 26.4% | -1.00 | 43.80 | 42.00 | 45.60 | — |
| — | — | 1.15 | — | +0.02 | 27.1% | 255 | 27.1% | -1.00 | 48.80 | 47.00 | 50.60 | — |
| — | — | 1.15 | — | +0.01 | 27.5% | 260 | 27.5% | -1.00 | 53.80 | 52.00 | 55.60 | — |
| — | — | 1.80 | — | +0.01 | 27.3% | 265 | 27.3% | -1.00 | 58.75 | 57.00 | 60.50 | — |
| — | — | 0.15 | — | +0.00 | 26.2% | 270 | 26.2% | -1.00 | 63.75 | 62.00 | 65.50 | — |
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.