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 | |
| — | 44.40 | 47.50 | 45.95 | +0.91 | 29.1% | 165 | 29.1% | -0.10 | 1.95 | 0.60 | 3.30 | — |
| — | 39.70 | 43.10 | 41.40 | +0.89 | 28.1% | 170 | 28.1% | -0.12 | 2.40 | 2.15 | 2.65 | — |
| — | 36.40 | 38.60 | 37.50 | +0.86 | 27.2% | 175 | 27.2% | -0.15 | 3.10 | 2.80 | 3.40 | — |
| — | 31.80 | 34.60 | 33.20 | +0.83 | 26.4% | 180 | 26.4% | -0.18 | 3.80 | 3.50 | 4.10 | — |
| — | 27.40 | 31.00 | 29.20 | +0.79 | 25.7% | 185 | 25.7% | -0.22 | 4.90 | 4.50 | 5.30 | — |
| — | 24.00 | 26.90 | 25.45 | +0.75 | 25.1% | 190 | 25.1% | -0.26 | 6.15 | 5.70 | 6.60 | — |
| — | 20.10 | 24.00 | 22.05 | +0.70 | 24.6% | 195 | 24.6% | -0.31 | 6.65 | 5.20 | 8.10 | — |
| — | 18.10 | 22.00 | 20.05 | +0.67 | 24.3% | 198 | 24.3% | -0.35 | 7.70 | 6.20 | 9.20 | — |
| — | 18.10 | 20.70 | 19.40 | +0.66 | 24.2% | 199 | 24.2% | -0.36 | 8.10 | 6.70 | 9.50 | — |
| — | 17.20 | 20.10 | 18.65 | +0.65 | 24.1% | 200 | 24.1% | -0.37 | 8.80 | 7.70 | 9.90 | — |
| — | 15.00 | 18.00 | 16.50 | +0.59 | 23.7% | 205 | 23.7% | -0.43 | 10.70 | 9.60 | 11.80 | — |
| — | 11.50 | 15.50 | 13.50 | +0.53 | 23.3% | 210 | — | — | 13.00 | 11.50 | 14.50 | — |
| — | 9.30 | 12.70 | 11.00 | — | — | 215 | — | — | 16.40 | 14.40 | 18.40 | — |
| — | 7.40 | 11.40 | 9.40 | — | — | 220 | — | — | 19.55 | 17.60 | 21.50 | — |
| — | 5.70 | 9.50 | 7.60 | — | — | 225 | — | — | 23.05 | 21.00 | 25.10 | — |
| — | 4.20 | 8.40 | 6.30 | — | — | 230 | — | — | 26.65 | 24.70 | 28.60 | — |
| — | 3.60 | 6.30 | 4.95 | — | — | 235 | — | — | 30.45 | 28.60 | 32.30 | — |
| — | 2.00 | 6.00 | 4.00 | — | — | 240 | — | — | 34.80 | 32.80 | 36.80 | — |
| — | 1.20 | 5.40 | 3.30 | — | — | 245 | — | — | 39.25 | 37.30 | 41.20 | — |
| — | 1.60 | 3.00 | 2.30 | +0.15 | 22.7% | 250 | 22.7% | -0.96 | 43.90 | 42.00 | 45.80 | — |
| — | 0.05 | 4.30 | 2.17 | +0.12 | 22.9% | 255 | 22.9% | -0.99 | 49.00 | 47.00 | 51.00 | — |
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.