Spot 205.27
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 27.70 | 25.60 | — | — | 180 | — | — | — | — | 0.75 | — |
| — | 18.60 | 22.60 | 20.60 | — | — | 185 | — | — | — | — | 0.60 | — |
| — | 16.60 | 20.80 | 18.70 | +0.96 | 28.8% | 187 | 28.8% | -0.04 | — | — | 1.15 | — |
| — | 15.70 | 19.80 | 17.75 | +0.95 | 28.2% | 188 | 28.2% | -0.05 | — | — | 2.25 | — |
| — | 14.70 | 18.60 | 16.65 | +0.94 | 27.6% | 189 | 27.6% | -0.06 | — | — | 2.25 | — |
| — | 13.70 | 17.90 | 15.80 | +0.94 | 27.1% | 190 | 27.1% | -0.06 | — | — | 0.75 | — |
| — | 12.80 | 16.80 | 14.80 | +0.93 | 26.6% | 191 | 26.6% | -0.07 | — | — | 2.00 | — |
| — | 11.80 | 15.80 | 13.80 | +0.92 | 26.0% | 192 | 26.0% | -0.09 | 0.70 | 0.05 | 1.35 | — |
| — | 10.90 | 15.00 | 12.95 | +0.90 | 25.5% | 193 | 25.5% | -0.10 | 1.00 | 0.05 | 1.95 | — |
| — | 10.00 | 13.90 | 11.95 | +0.89 | 25.0% | 194 | 25.0% | -0.11 | 0.72 | 0.05 | 1.40 | — |
| — | 9.10 | 13.10 | 11.10 | +0.87 | 24.6% | 195 | 24.6% | -0.13 | 0.57 | 0.05 | 1.10 | — |
| — | 8.20 | 12.30 | 10.25 | +0.85 | 24.1% | 196 | 24.1% | -0.15 | 1.23 | 0.05 | 2.40 | — |
| — | 7.30 | 11.50 | 9.40 | +0.83 | 23.7% | 197 | 23.7% | -0.17 | 0.60 | 0.05 | 1.15 | — |
| — | 6.50 | 10.60 | 8.55 | +0.80 | 23.4% | 198 | 23.4% | -0.20 | 0.93 | 0.50 | 1.35 | — |
| — | 5.70 | 9.60 | 7.65 | +0.77 | 23.0% | 199 | 23.0% | -0.23 | 0.82 | 0.05 | 1.60 | — |
| — | 6.40 | 9.00 | 7.70 | +0.74 | 22.7% | 200 | 22.7% | -0.26 | 1.12 | 0.40 | 1.85 | — |
| — | 3.20 | 4.00 | 3.60 | +0.54 | 21.6% | 205 | 21.6% | -0.47 | 3.25 | 1.60 | 4.90 | — |
| — | 1.45 | 2.00 | 1.73 | +0.31 | 21.2% | 210 | 21.2% | -0.70 | 6.20 | 4.20 | 8.20 | — |
| — | 0.55 | 1.00 | 0.78 | +0.15 | 21.5% | 215 | 21.5% | -0.87 | 10.25 | 8.30 | 12.20 | — |
| — | 0.20 | 0.70 | 0.45 | +0.06 | 22.4% | 220 | 22.4% | -0.96 | 14.85 | 12.80 | 16.90 | — |
| — | — | 0.50 | — | +0.03 | 23.6% | 225 | 23.6% | -1.00 | 19.85 | 17.90 | 21.80 | — |
| — | — | 0.65 | — | +0.01 | 24.9% | 230 | 24.9% | -1.00 | 24.75 | 22.70 | 26.80 | — |
| — | — | 1.15 | — | +0.00 | 26.3% | 235 | 26.3% | -1.00 | 29.75 | 27.70 | 31.80 | — |
| — | — | 1.35 | — | +0.00 | 27.7% | 240 | 27.7% | -1.00 | 35.00 | 33.20 | 36.80 | — |
| — | — | 1.35 | — | +0.00 | 28.8% | 245 | 28.8% | -1.00 | 39.75 | 37.70 | 41.80 | — |
| — | — | 2.15 | — | +0.00 | 29.8% | 250 | 29.8% | -1.00 | 44.75 | 42.70 | 46.80 | — |
| — | — | 1.60 | — | +0.00 | 30.7% | 255 | 30.7% | -1.00 | 49.75 | 47.70 | 51.80 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 260 | — | — | 54.75 | 52.70 | 56.80 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 265 | 32.3% | -1.00 | 59.75 | 57.70 | 61.80 | — |
| — | — | 1.55 | — | — | — | 270 | — | — | 64.75 | 62.70 | 66.80 | — |
| — | — | 1.85 | — | +0.00 | 34.9% | 275 | 34.9% | -1.00 | 69.75 | 67.70 | 71.80 | — |
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.