Spot 205.61
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.50 | 39.40 | 37.95 | +0.99 | 58.9% | 167.5 | 58.9% | -0.01 | — | — | 2.25 | — |
| — | 34.00 | 37.00 | 35.50 | +0.98 | 57.8% | 170 | 57.8% | -0.02 | — | — | 2.30 | — |
| — | 31.80 | 34.30 | 33.05 | +0.98 | 56.4% | 172.5 | 56.4% | -0.02 | — | — | 2.35 | — |
| — | 29.40 | 32.10 | 30.75 | +0.97 | 54.7% | 175 | 54.7% | -0.03 | 0.53 | 0.05 | 1.00 | — |
| — | 26.50 | 29.70 | 28.10 | +0.97 | 52.9% | 177.5 | 52.9% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 24.10 | 27.10 | 25.60 | +0.96 | 51.1% | 180 | 51.1% | -0.04 | 0.38 | 0.10 | 0.65 | — |
| — | 21.60 | 24.70 | 23.15 | +0.94 | 49.4% | 182.5 | 49.4% | -0.06 | 0.50 | 0.15 | 0.85 | — |
| — | 19.70 | 22.30 | 21.00 | +0.93 | 47.8% | 185 | 47.8% | -0.07 | 0.60 | 0.30 | 0.90 | — |
| — | 17.30 | 20.00 | 18.65 | +0.91 | 46.5% | 187.5 | 46.5% | -0.09 | 0.88 | 0.50 | 1.25 | — |
| — | 15.40 | 17.20 | 16.30 | +0.88 | 45.3% | 190 | 45.3% | -0.12 | 1.00 | 0.60 | 1.40 | — |
| — | 13.10 | 15.00 | 14.05 | +0.84 | 44.4% | 192.5 | 44.4% | -0.16 | 1.07 | 0.90 | 1.25 | — |
| — | 10.60 | 12.90 | 11.75 | +0.79 | 43.7% | 195 | 43.7% | -0.21 | 1.88 | 0.95 | 2.80 | — |
| — | 9.60 | 11.40 | 10.50 | +0.74 | 43.1% | 197.5 | 43.1% | -0.26 | 2.45 | 1.80 | 3.10 | — |
| — | 7.70 | 9.20 | 8.45 | +0.68 | 42.7% | 200 | 42.7% | -0.32 | 3.45 | 2.50 | 4.40 | — |
| — | 6.40 | 7.50 | 6.95 | +0.61 | 42.3% | 202.5 | 42.3% | -0.39 | 4.25 | 3.20 | 5.30 | — |
| — | 5.00 | 6.40 | 5.70 | +0.54 | 42.0% | 205 | 42.0% | -0.46 | 5.05 | 3.70 | 6.40 | — |
| — | 4.30 | 5.10 | 4.70 | +0.46 | 41.8% | 207.5 | 41.8% | -0.54 | 6.75 | 6.00 | 7.50 | — |
| — | 3.20 | 3.90 | 3.55 | +0.39 | 41.5% | 210 | 41.5% | -0.61 | 8.00 | 7.40 | 8.60 | — |
| — | 2.15 | 3.90 | 3.02 | +0.32 | 41.3% | 212.5 | 41.3% | -0.68 | 9.60 | 8.90 | 10.30 | — |
| — | 1.55 | 2.90 | 2.23 | +0.26 | 41.1% | 215 | 41.1% | -0.74 | 11.75 | 10.90 | 12.60 | — |
| — | 1.10 | 2.40 | 1.75 | +0.20 | 41.0% | 217.5 | 41.0% | -0.80 | 13.60 | 12.50 | 14.70 | — |
| — | 0.80 | 1.55 | 1.18 | +0.16 | 40.8% | 220 | 40.8% | -0.85 | 15.75 | 14.70 | 16.80 | — |
| — | 0.20 | 2.30 | 1.25 | +0.12 | 40.7% | 222.5 | 40.7% | -0.89 | 17.70 | 16.50 | 18.90 | — |
| — | 0.35 | 1.05 | 0.70 | +0.09 | 40.7% | 225 | — | — | 20.15 | 18.90 | 21.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 40.7% | 227.5 | 40.7% | -0.95 | 22.65 | 21.10 | 24.20 | — |
| — | — | 2.35 | — | +0.04 | 40.7% | 230 | 40.7% | -0.96 | 24.80 | 23.80 | 25.80 | — |
| — | — | — | — | +0.03 | 40.8% | 232.5 | 40.8% | -0.98 | — | — | — | — |
| — | — | 0.50 | — | +0.02 | 40.9% | 235 | 40.9% | -0.99 | 29.80 | 28.30 | 31.30 | — |
| — | — | 2.20 | — | +0.01 | 41.4% | 240 | 41.4% | -1.00 | 34.65 | 33.10 | 36.20 | — |
| — | — | 2.20 | — | +0.00 | 42.2% | 245 | 42.2% | -1.00 | 39.95 | 38.90 | 41.00 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 250 | 43.3% | -1.00 | 44.80 | 43.20 | 46.40 | — |
| — | — | 2.15 | — | +0.00 | 44.8% | 255 | 44.8% | -1.00 | 49.80 | 48.20 | 51.40 | — |
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.