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 | |
| — | 24.90 | 28.80 | 26.85 | +0.93 | 26.8% | 180 | 26.8% | -0.07 | 0.85 | 0.05 | 1.65 | — |
| — | 20.30 | 24.40 | 22.35 | +0.89 | 25.6% | 185 | 25.6% | -0.11 | 1.18 | 0.05 | 2.30 | — |
| — | 19.50 | 23.40 | 21.45 | +0.88 | 25.4% | 186 | 25.4% | -0.12 | 1.12 | 0.05 | 2.20 | — |
| — | 18.60 | 22.50 | 20.55 | +0.87 | 25.2% | 187 | 25.2% | -0.13 | 1.32 | 0.50 | 2.15 | — |
| — | 17.70 | 21.90 | 19.80 | +0.86 | 25.0% | 188 | 25.0% | -0.14 | 1.68 | 0.05 | 3.30 | — |
| — | 16.90 | 20.90 | 18.90 | +0.85 | 24.8% | 189 | 24.8% | -0.16 | 1.80 | 0.10 | 3.50 | — |
| — | 16.10 | 20.00 | 18.05 | +0.83 | 24.6% | 190 | 24.6% | -0.17 | 1.62 | 0.45 | 2.80 | — |
| — | 15.20 | 19.40 | 17.30 | +0.82 | 24.4% | 191 | 24.4% | -0.18 | 1.73 | 0.70 | 2.75 | — |
| — | 14.40 | 18.00 | 16.20 | +0.81 | 24.2% | 192 | 24.2% | -0.20 | 2.20 | 0.60 | 3.80 | — |
| — | 13.70 | 17.50 | 15.60 | +0.79 | 24.1% | 193 | 24.1% | -0.21 | 1.95 | 1.20 | 2.70 | — |
| — | 12.90 | 16.20 | 14.55 | +0.77 | 23.9% | 194 | 23.9% | -0.23 | 2.27 | 1.65 | 2.90 | — |
| — | 12.10 | 15.70 | 13.90 | +0.76 | 23.7% | 195 | 23.7% | -0.24 | 2.30 | 1.40 | 3.20 | — |
| — | 11.40 | 15.30 | 13.35 | +0.74 | 23.6% | 196 | 23.6% | -0.26 | 2.85 | 2.20 | 3.50 | — |
| — | 10.60 | 14.50 | 12.55 | +0.72 | 23.5% | 197 | 23.5% | -0.28 | 2.55 | 1.30 | 3.80 | — |
| — | 9.90 | 14.00 | 11.95 | +0.70 | 23.3% | 198 | 23.3% | -0.30 | 2.75 | 1.40 | 4.10 | — |
| — | 10.10 | 12.40 | 11.25 | +0.68 | 23.2% | 199 | 23.2% | -0.32 | 3.85 | 3.30 | 4.40 | — |
| — | 9.60 | 11.10 | 10.35 | +0.66 | 23.1% | 200 | 23.1% | -0.34 | 4.20 | 3.80 | 4.60 | — |
| — | 6.50 | 9.50 | 8.00 | +0.55 | 22.7% | 205 | 22.7% | -0.46 | 6.50 | 6.00 | 7.00 | — |
| — | 3.30 | 5.50 | 4.40 | +0.43 | 22.4% | 210 | — | — | 9.20 | 7.50 | 10.90 | — |
| — | 3.10 | 3.90 | 3.50 | — | — | 215 | — | — | 12.30 | 10.30 | 14.30 | — |
| — | 1.80 | 2.40 | 2.10 | — | — | 220 | — | — | 16.20 | 14.30 | 18.10 | — |
| — | 1.15 | 1.75 | 1.45 | — | — | 225 | — | — | 20.40 | 18.40 | 22.40 | — |
| — | 0.25 | 1.65 | 0.95 | — | — | 230 | — | — | 25.00 | 23.00 | 27.00 | — |
| — | 0.05 | 2.65 | 1.35 | — | — | 235 | — | — | 29.95 | 28.00 | 31.90 | — |
| — | — | 1.60 | — | — | — | 240 | — | — | 34.85 | 32.90 | 36.80 | — |
| — | — | 1.15 | — | — | — | 245 | — | — | 39.85 | 37.90 | 41.80 | — |
| — | — | 1.15 | — | — | — | 250 | — | — | 44.85 | 42.90 | 46.80 | — |
| — | — | 1.55 | — | — | — | 255 | — | — | 49.90 | 48.00 | 51.80 | — |
| — | — | 0.95 | — | — | — | 260 | — | — | 54.85 | 52.90 | 56.80 | — |
| — | — | 2.00 | — | — | — | 265 | — | — | 59.80 | 57.80 | 61.80 | — |
| — | — | 2.15 | — | — | — | 270 | — | — | 64.85 | 62.90 | 66.80 | — |
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.