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 | |
| — | 41.00 | 45.00 | 43.00 | +0.97 | 28.0% | 165 | 28.0% | -0.03 | — | — | 2.30 | — |
| — | 36.20 | 40.20 | 38.20 | +0.95 | 26.9% | 170 | 26.9% | -0.05 | — | — | 1.25 | — |
| — | 31.70 | 35.50 | 33.60 | +0.93 | 26.0% | 175 | 26.0% | -0.07 | 1.02 | 0.05 | 2.00 | — |
| — | 28.10 | 31.80 | 29.95 | +0.91 | 25.3% | 179 | 25.3% | -0.09 | 1.40 | 0.05 | 2.75 | — |
| — | 24.40 | 28.20 | 26.30 | +0.88 | 24.7% | 183 | 24.7% | -0.12 | 0.85 | 0.10 | 1.60 | — |
| — | 22.20 | 25.70 | 23.95 | +0.85 | 24.2% | 186 | 24.2% | -0.15 | 1.93 | 1.80 | 2.05 | — |
| — | 19.20 | 23.20 | 21.20 | +0.82 | 23.8% | 189 | 23.8% | -0.19 | 2.30 | 1.00 | 3.60 | — |
| — | 18.60 | 22.40 | 20.50 | +0.81 | 23.7% | 190 | 23.7% | -0.20 | 2.42 | 1.15 | 3.70 | — |
| — | 15.50 | 18.60 | 17.05 | +0.74 | 23.2% | 195 | 23.2% | -0.27 | 3.20 | 1.50 | 4.90 | — |
| — | 11.30 | 15.10 | 13.20 | +0.66 | 22.8% | 200 | 22.8% | -0.35 | 5.20 | 3.60 | 6.80 | — |
| — | 8.00 | 12.20 | 10.10 | +0.57 | 22.5% | 205 | 22.5% | -0.44 | 7.15 | 5.50 | 8.80 | — |
| — | 6.20 | 9.70 | 7.95 | +0.48 | 22.3% | 210 | 22.3% | -0.54 | 9.85 | 8.10 | 11.60 | — |
| — | 4.00 | 7.60 | 5.80 | +0.39 | 22.2% | 215 | 22.2% | -0.63 | 12.85 | 11.00 | 14.70 | — |
| — | 2.80 | 6.20 | 4.50 | +0.30 | 22.2% | 220 | 22.2% | -0.72 | 16.25 | 14.50 | 18.00 | — |
| — | 2.55 | 5.20 | 3.88 | +0.23 | 22.4% | 225 | 22.4% | -0.80 | 20.30 | 18.30 | 22.30 | — |
| — | 0.80 | 4.60 | 2.70 | +0.18 | 22.7% | 230 | 22.7% | -0.86 | 24.50 | 22.60 | 26.40 | — |
| — | 1.20 | 3.60 | 2.40 | +0.13 | 23.1% | 235 | 23.1% | -0.91 | 28.75 | 27.20 | 30.30 | — |
| — | 0.05 | 3.30 | 1.68 | +0.10 | 23.7% | 240 | 23.7% | -0.96 | 33.50 | 32.00 | 35.00 | — |
| — | 0.05 | 3.00 | 1.52 | +0.08 | 24.4% | 245 | 24.4% | -0.99 | 39.05 | 37.00 | 41.10 | — |
| — | — | 2.90 | — | +0.06 | 25.3% | 250 | 25.3% | -1.00 | 44.10 | 42.00 | 46.20 | — |
| — | — | 2.65 | — | +0.05 | 26.3% | 255 | 26.3% | -1.00 | 49.05 | 47.00 | 51.10 | — |
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.