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 | |
| — | 35.80 | 39.00 | 37.40 | +0.97 | 53.0% | 170 | 53.0% | -0.03 | 0.14 | 0.05 | 0.24 | — |
| — | 31.05 | 34.10 | 32.58 | +0.95 | 50.4% | 175 | 50.4% | -0.05 | 0.39 | 0.23 | 0.54 | — |
| — | 28.60 | 31.70 | 30.15 | +0.94 | 49.1% | 177.5 | 49.1% | -0.06 | 0.34 | 0.01 | 0.68 | — |
| — | 26.85 | 29.10 | 27.98 | +0.92 | 48.0% | 180 | — | — | 0.51 | 0.30 | 0.72 | — |
| — | 23.85 | 26.95 | 25.40 | — | — | 182.5 | 47.0% | -0.10 | 0.51 | 0.27 | 0.74 | — |
| — | 21.90 | 24.10 | 23.00 | +0.88 | 46.0% | 185 | — | — | 0.78 | 0.59 | 0.96 | — |
| — | 19.20 | 22.45 | 20.82 | +0.85 | 45.2% | 187.5 | 45.2% | -0.15 | 1.06 | 0.89 | 1.24 | — |
| — | 17.80 | 20.25 | 19.02 | +0.82 | 44.4% | 190 | — | — | 1.28 | 1.00 | 1.57 | — |
| — | 15.80 | 18.20 | 17.00 | +0.78 | 43.8% | 192.5 | 43.8% | -0.22 | 1.91 | 1.57 | 2.24 | — |
| — | 13.80 | 15.80 | 14.80 | +0.74 | 43.2% | 195 | 43.2% | -0.26 | 2.29 | 2.06 | 2.52 | — |
| — | 12.10 | 14.25 | 13.18 | +0.69 | 42.8% | 197.5 | 42.8% | -0.31 | 2.83 | 2.40 | 3.25 | — |
| — | 10.35 | 11.55 | 10.95 | +0.64 | 42.4% | 200 | 42.4% | -0.36 | 3.75 | 3.50 | 4.00 | — |
| — | 8.80 | 10.30 | 9.55 | +0.59 | 42.2% | 202.5 | 42.2% | -0.41 | 4.78 | 3.90 | 5.65 | — |
| — | 7.00 | 8.80 | 7.90 | +0.54 | 42.0% | 205 | 42.0% | -0.46 | 5.90 | 5.45 | 6.35 | — |
| — | 6.30 | 7.15 | 6.72 | +0.49 | 41.9% | 207.5 | 41.9% | -0.51 | 7.17 | 6.65 | 7.70 | — |
| — | 5.20 | 6.05 | 5.62 | +0.44 | 42.0% | 210 | 42.0% | -0.56 | 8.50 | 8.05 | 8.95 | — |
| — | 4.25 | 6.10 | 5.17 | +0.39 | 42.1% | 212.5 | 42.1% | -0.61 | 9.38 | 8.40 | 10.35 | — |
| — | 3.45 | 4.00 | 3.73 | +0.34 | 42.3% | 215 | 42.3% | -0.66 | 11.20 | 10.00 | 12.40 | — |
| — | 2.82 | 3.30 | 3.06 | +0.30 | 42.5% | 217.5 | 42.5% | -0.71 | 12.85 | 11.80 | 13.90 | — |
| — | 2.22 | 2.63 | 2.42 | +0.26 | 42.8% | 220 | 42.8% | -0.75 | 15.10 | 13.65 | 16.55 | — |
| — | 1.75 | 2.10 | 1.93 | +0.22 | 43.2% | 222.5 | 43.2% | -0.78 | 17.07 | 15.55 | 18.60 | — |
| — | 1.38 | 1.67 | 1.52 | — | — | 225 | — | — | 18.93 | 17.65 | 20.20 | — |
| — | 0.73 | 2.06 | 1.40 | — | — | 227.5 | — | — | 21.27 | 19.85 | 22.70 | — |
| — | 0.81 | 1.26 | 1.03 | — | — | 230 | — | — | 23.55 | 22.25 | 24.85 | — |
| — | 0.51 | 0.75 | 0.63 | — | — | 235 | — | — | 28.32 | 27.40 | 29.25 | — |
| — | 0.19 | 0.88 | 0.54 | — | — | 240 | — | — | 32.90 | 31.65 | 34.15 | — |
| — | 0.07 | 0.59 | 0.33 | — | — | 245 | — | — | 38.08 | 36.55 | 39.60 | — |
| — | 0.11 | 0.70 | 0.41 | — | — | 250 | — | — | 43.05 | 42.05 | 44.05 | — |
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.