Spot 206.38
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.85 | 40.65 | 39.25 | +0.99 | 62.6% | 167.5 | 62.6% | -0.01 | — | — | 0.36 | — |
| — | 36.15 | 38.70 | 37.42 | +0.99 | 60.4% | 170 | 60.4% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 33.55 | 36.20 | 34.88 | +0.98 | 58.1% | 172.5 | 58.1% | -0.02 | — | — | 0.38 | — |
| — | 31.25 | 33.75 | 32.50 | +0.97 | 55.9% | 175 | 55.9% | -0.03 | 0.14 | 0.05 | 0.23 | — |
| — | 27.90 | 31.25 | 29.57 | +0.97 | 53.7% | 177.5 | 53.7% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 25.70 | 28.70 | 27.20 | +0.96 | 51.7% | 180 | 51.7% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 23.45 | 26.15 | 24.80 | +0.94 | 49.8% | 182.5 | 49.8% | -0.06 | 0.17 | 0.15 | 0.19 | — |
| — | 20.85 | 23.30 | 22.07 | +0.93 | 48.1% | 185 | 48.1% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 17.95 | 21.55 | 19.75 | +0.90 | 46.6% | 187.5 | 46.6% | -0.10 | 0.34 | 0.27 | 0.40 | — |
| — | 16.80 | 18.75 | 17.77 | — | — | 190 | — | — | 0.54 | 0.36 | 0.72 | — |
| — | 14.00 | 16.95 | 15.47 | — | — | 192.5 | — | — | 0.72 | 0.58 | 0.86 | — |
| — | 12.05 | 14.80 | 13.43 | +0.79 | 53.8% | 195 | — | — | 1.08 | 0.99 | 1.18 | — |
| — | 10.30 | 11.90 | 11.10 | +0.74 | 42.7% | 197.5 | 40.6% | -0.26 | 1.38 | 1.15 | 1.60 | — |
| — | 8.45 | 9.20 | 8.82 | — | — | 200 | — | — | 2.15 | 2.04 | 2.25 | — |
| — | 6.60 | 8.25 | 7.42 | +0.61 | 41.9% | 202.5 | — | — | 3.04 | 2.87 | 3.20 | — |
| — | 5.40 | 6.30 | 5.85 | — | — | 205 | — | — | 3.77 | 3.20 | 4.35 | — |
| — | 4.25 | 4.85 | 4.55 | — | — | 207.5 | — | — | 5.10 | 4.75 | 5.45 | — |
| — | 3.10 | 3.65 | 3.38 | — | — | 210 | 41.7% | -0.61 | 6.58 | 6.05 | 7.10 | — |
| — | 2.31 | 2.70 | 2.50 | +0.33 | 41.9% | 212.5 | 41.9% | -0.67 | 8.38 | 7.50 | 9.25 | — |
| — | 1.78 | 2.01 | 1.90 | — | — | 215 | — | — | 10.18 | 9.10 | 11.25 | — |
| — | 1.22 | 1.65 | 1.44 | — | — | 217.5 | — | — | 11.47 | 10.15 | 12.80 | — |
| — | 0.88 | 1.10 | 0.99 | +0.17 | 43.4% | 220 | 43.4% | -0.83 | 13.62 | 12.30 | 14.95 | — |
| — | 0.43 | 0.98 | 0.70 | — | — | 222.5 | 44.1% | -0.87 | 16.43 | 15.50 | 17.35 | — |
| — | 0.41 | 0.60 | 0.51 | +0.11 | 44.9% | 225 | 44.9% | -0.90 | 18.35 | 16.90 | 19.80 | — |
| — | 0.25 | 0.43 | 0.34 | +0.08 | 45.8% | 227.5 | 45.8% | -0.92 | 20.48 | 19.35 | 21.60 | — |
| — | 0.25 | 0.33 | 0.29 | +0.06 | 46.9% | 230 | 46.9% | -0.94 | 23.25 | 22.20 | 24.30 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 48.0% | 232.5 | 48.0% | -0.96 | 25.38 | 24.20 | 26.55 | — |
| — | 0.09 | 0.40 | 0.24 | +0.04 | 49.3% | 235 | 49.3% | -0.97 | 28.25 | 26.60 | 29.90 | — |
| — | 0.03 | 0.26 | 0.14 | +0.03 | 50.6% | 237.5 | 50.6% | -0.98 | 30.50 | 29.60 | 31.40 | — |
| — | — | 0.37 | — | +0.02 | 51.9% | 240 | 51.9% | -0.98 | 33.35 | 31.90 | 34.80 | — |
| — | — | 0.71 | — | +0.01 | 54.8% | 245 | 54.8% | -0.99 | 38.15 | 37.10 | 39.20 | — |
| — | — | 0.12 | — | +0.01 | 57.6% | 250 | 57.6% | -1.00 | 43.10 | 41.50 | 44.70 | — |
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.