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 | |
| — | 55.55 | 58.15 | 56.85 | — | — | 155 | 54.8% | -0.11 | 2.79 | 2.53 | 3.05 | — |
| — | 50.70 | 53.95 | 52.33 | — | — | 160 | 54.2% | -0.13 | 3.52 | 3.25 | 3.80 | — |
| — | 46.50 | 49.85 | 48.17 | +0.84 | 53.7% | 165 | — | — | 4.65 | 4.40 | 4.90 | — |
| — | 43.20 | 45.95 | 44.58 | +0.81 | 53.2% | 170 | 53.2% | -0.19 | 5.53 | 5.20 | 5.85 | — |
| — | 39.20 | 42.25 | 40.73 | +0.78 | 52.7% | 175 | 52.7% | -0.22 | 6.78 | 6.55 | 7.00 | — |
| — | 35.50 | 38.75 | 37.12 | +0.75 | 52.4% | 180 | 52.4% | -0.25 | 8.18 | 7.90 | 8.45 | — |
| — | 32.60 | 34.10 | 33.35 | +0.72 | 52.0% | 185 | 52.0% | -0.28 | 9.85 | 9.50 | 10.20 | — |
| — | 29.50 | 32.10 | 30.80 | +0.68 | 51.8% | 190 | 51.8% | -0.32 | 11.68 | 11.00 | 12.35 | — |
| — | 27.00 | 28.60 | 27.80 | +0.65 | 51.5% | 195 | 51.5% | -0.36 | 13.82 | 13.25 | 14.40 | — |
| — | 24.20 | 25.20 | 24.70 | +0.61 | 51.3% | 200 | 51.3% | -0.40 | 15.72 | 14.90 | 16.55 | — |
| — | 19.45 | 20.35 | 19.90 | +0.53 | 51.0% | 210 | 51.0% | -0.47 | 20.85 | 20.30 | 21.40 | — |
| — | 15.25 | 16.45 | 15.85 | +0.46 | 50.9% | 220 | 50.9% | -0.55 | 26.65 | 25.55 | 27.75 | — |
| — | 11.70 | 12.80 | 12.25 | +0.39 | 50.9% | 230 | 50.9% | -0.62 | 33.25 | 32.05 | 34.45 | — |
| — | 9.00 | 9.90 | 9.45 | — | — | 240 | 51.1% | -0.68 | 40.48 | 39.05 | 41.90 | — |
| — | 6.50 | 7.75 | 7.12 | — | — | 250 | 51.3% | -0.74 | 48.62 | 47.50 | 49.75 | — |
| — | 5.55 | 6.05 | 5.80 | +0.22 | 51.7% | 260 | 51.7% | -0.79 | 56.80 | 55.25 | 58.35 | — |
| — | 4.40 | 4.85 | 4.62 | +0.18 | 52.2% | 270 | — | — | 65.67 | 64.05 | 67.30 | — |
| — | 3.30 | 3.90 | 3.60 | — | — | 280 | — | — | 74.85 | 73.10 | 76.60 | — |
| — | 2.52 | 3.30 | 2.91 | +0.12 | 53.5% | 290 | 53.5% | -0.90 | 83.88 | 82.60 | 85.15 | — |
| — | 1.87 | 2.56 | 2.21 | +0.10 | 54.3% | 300 | 54.3% | -0.93 | 93.62 | 92.05 | 95.20 | — |
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.