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 | |
| — | 40.90 | 45.10 | 43.00 | — | — | 164 | — | — | — | — | 2.45 | — |
| — | 36.10 | 40.10 | 38.10 | — | — | 169 | 27.6% | -0.05 | — | — | 2.60 | — |
| — | 31.40 | 35.50 | 33.45 | +0.93 | 26.6% | 174 | 26.6% | -0.07 | 1.45 | 0.05 | 2.85 | — |
| — | 26.80 | 31.00 | 28.90 | +0.90 | 25.7% | 179 | 25.7% | -0.10 | 0.65 | 0.05 | 1.25 | — |
| — | 23.30 | 27.50 | 25.40 | +0.87 | 25.1% | 183 | 25.1% | -0.13 | 0.90 | 0.10 | 1.70 | — |
| — | 20.60 | 24.70 | 22.65 | +0.85 | 24.6% | 186 | 24.6% | -0.16 | 2.33 | 0.55 | 4.10 | — |
| — | 18.10 | 22.30 | 20.20 | +0.81 | 24.2% | 189 | 24.2% | -0.20 | 2.33 | 0.65 | 4.00 | — |
| — | 17.50 | 21.50 | 19.50 | +0.80 | 24.1% | 190 | 24.1% | -0.21 | 2.70 | 1.00 | 4.40 | — |
| — | 13.70 | 17.00 | 15.35 | +0.73 | 23.5% | 195 | 23.5% | -0.28 | 3.55 | 2.20 | 4.90 | — |
| — | 10.40 | 14.50 | 12.45 | +0.65 | 23.0% | 200 | 23.0% | -0.36 | 5.60 | 3.60 | 7.60 | — |
| — | 7.50 | 11.30 | 9.40 | +0.56 | 22.7% | 205 | 22.7% | -0.45 | 7.80 | 6.00 | 9.60 | — |
| — | 6.70 | 7.80 | 7.25 | +0.46 | 22.5% | 210 | 22.5% | -0.55 | 10.05 | 8.50 | 11.60 | — |
| — | 3.80 | 7.10 | 5.45 | +0.37 | 22.4% | 215 | 22.4% | -0.64 | 13.25 | 11.40 | 15.10 | — |
| — | 2.10 | 6.00 | 4.05 | +0.29 | 22.4% | 220 | 22.4% | -0.73 | 17.10 | 15.10 | 19.10 | — |
| — | 2.55 | 5.00 | 3.77 | +0.22 | 22.6% | 225 | 22.6% | -0.80 | 21.15 | 19.10 | 23.20 | — |
| — | 0.80 | 3.50 | 2.15 | +0.17 | 22.9% | 230 | 22.9% | -0.87 | 25.55 | 23.50 | 27.60 | — |
| — | 1.10 | 1.95 | 1.52 | +0.13 | 23.3% | 235 | 23.3% | -0.92 | 30.15 | 28.10 | 32.20 | — |
| — | 0.05 | 3.30 | 1.68 | +0.10 | 23.9% | 240 | 23.9% | -0.96 | 34.90 | 32.80 | 37.00 | — |
| — | 0.05 | 2.95 | 1.50 | +0.07 | 24.7% | 245 | 24.7% | -0.99 | 39.80 | 37.70 | 41.90 | — |
| — | — | 2.70 | — | +0.06 | 25.5% | 250 | 25.5% | -1.00 | 44.90 | 42.90 | 46.90 | — |
| — | — | 2.55 | — | +0.05 | 26.6% | 255 | 26.6% | -1.00 | 49.75 | 47.70 | 51.80 | — |
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.