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 | |
| — | 42.90 | 46.20 | 44.55 | +0.91 | 28.7% | 165 | 28.7% | -0.10 | 2.25 | 0.60 | 3.90 | — |
| — | 38.50 | 42.50 | 40.50 | +0.88 | 27.6% | 170 | 27.6% | -0.12 | 2.40 | 2.10 | 2.70 | — |
| — | 34.30 | 37.60 | 35.95 | — | — | 175 | 26.7% | -0.15 | 3.05 | 2.70 | 3.40 | — |
| — | 30.10 | 33.40 | 31.75 | +0.83 | 25.8% | 180 | 25.8% | -0.18 | 3.70 | 3.10 | 4.30 | — |
| — | 26.00 | 30.00 | 28.00 | — | — | 185 | 25.1% | -0.22 | 4.90 | 4.40 | 5.40 | — |
| — | 22.20 | 26.40 | 24.30 | +0.74 | 24.5% | 190 | 24.5% | -0.27 | 5.25 | 3.80 | 6.70 | — |
| — | 18.90 | 22.80 | 20.85 | +0.69 | 23.9% | 195 | 23.9% | -0.32 | 6.75 | 5.20 | 8.30 | 0 |
| — | 16.60 | 20.90 | 18.75 | — | — | 198 | 23.6% | -0.35 | 7.80 | 6.20 | 9.40 | — |
| — | 16.30 | 19.60 | 17.95 | — | — | 199 | 23.5% | -0.37 | 8.30 | 6.80 | 9.80 | — |
| — | 15.70 | 18.90 | 17.30 | — | — | 200 | 23.4% | -0.38 | 8.60 | 7.00 | 10.20 | — |
| — | 12.80 | 16.10 | 14.45 | +0.58 | 23.0% | 205 | 23.0% | -0.44 | 11.25 | 10.50 | 12.00 | — |
| — | 11.20 | 13.70 | 12.45 | +0.52 | 22.7% | 210 | 22.7% | -0.51 | 13.35 | 11.80 | 14.90 | — |
| — | 8.30 | 10.90 | 9.60 | +0.45 | 22.5% | 215 | 22.5% | -0.57 | 16.65 | 14.60 | 18.70 | — |
| — | 6.40 | 9.30 | 7.85 | +0.39 | 22.3% | 220 | 22.3% | -0.64 | 19.95 | 18.00 | 21.90 | — |
| — | 4.90 | 8.30 | 6.60 | +0.34 | 22.2% | 225 | 22.2% | -0.70 | 23.45 | 21.50 | 25.40 | — |
| — | 3.60 | 7.10 | 5.35 | +0.28 | 22.2% | 230 | 22.2% | -0.76 | 27.40 | 25.50 | 29.30 | — |
| — | 2.45 | 6.50 | 4.47 | +0.24 | 22.2% | 235 | 22.2% | -0.82 | 31.30 | 29.30 | 33.30 | — |
| — | 1.55 | 5.50 | 3.52 | +0.20 | 22.3% | 240 | 22.3% | -0.87 | 35.60 | 33.60 | 37.60 | — |
| — | 0.80 | 4.80 | 2.80 | +0.16 | 22.4% | 245 | 22.4% | -0.91 | 40.05 | 38.00 | 42.10 | — |
| — | 1.50 | 2.80 | 2.15 | +0.13 | 22.6% | 250 | 22.6% | -0.96 | 44.90 | 42.90 | 46.90 | — |
| — | 0.05 | 4.20 | 2.12 | +0.11 | 22.9% | 255 | 22.9% | -0.99 | 49.95 | 48.00 | 51.90 | — |
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.