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 | |
| — | 61.40 | 64.75 | 63.08 | +0.84 | 54.3% | 155 | 54.3% | -0.17 | 7.70 | 7.15 | 8.25 | — |
| — | 57.90 | 61.10 | 59.50 | +0.82 | 54.0% | 160 | 54.0% | -0.19 | 8.88 | 8.65 | 9.10 | — |
| — | 54.05 | 57.60 | 55.83 | +0.80 | 53.8% | 165 | 53.8% | -0.21 | 10.32 | 9.65 | 11.00 | — |
| — | 51.35 | 54.35 | 52.85 | +0.77 | 53.5% | 170 | 53.5% | -0.23 | 11.72 | 11.35 | 12.10 | — |
| — | 48.25 | 51.00 | 49.62 | +0.75 | 53.4% | 175 | 53.4% | -0.25 | 13.38 | 12.85 | 13.90 | — |
| — | 45.50 | 48.05 | 46.77 | +0.73 | 53.2% | 180 | 53.2% | -0.28 | 15.28 | 14.90 | 15.65 | — |
| — | 42.10 | 45.00 | 43.55 | +0.70 | 53.1% | 185 | 53.1% | -0.30 | 17.20 | 16.45 | 17.95 | — |
| — | 39.55 | 42.00 | 40.77 | +0.68 | 53.0% | 190 | 53.0% | -0.33 | 19.32 | 18.50 | 20.15 | — |
| — | 37.20 | 39.65 | 38.42 | +0.65 | 52.9% | 195 | 52.9% | -0.36 | 22.20 | 20.70 | 23.70 | — |
| — | 34.80 | 35.75 | 35.27 | +0.63 | 52.8% | 200 | 52.8% | -0.38 | 24.02 | 23.15 | 24.90 | — |
| — | 29.75 | 31.30 | 30.52 | +0.57 | 52.6% | 210 | 52.6% | -0.43 | 29.30 | 28.80 | 29.80 | — |
| — | 25.40 | 26.90 | 26.15 | +0.53 | 52.5% | 220 | 52.5% | -0.49 | 35.08 | 34.50 | 35.65 | — |
| — | 22.55 | 23.95 | 23.25 | +0.48 | 52.5% | 230 | 52.5% | -0.54 | 41.20 | 39.90 | 42.50 | — |
| — | 18.80 | 20.40 | 19.60 | +0.43 | 52.6% | 240 | 52.6% | -0.58 | 47.92 | 46.55 | 49.30 | — |
| — | 16.15 | 17.80 | 16.98 | +0.39 | 52.7% | 250 | 52.7% | -0.63 | 55.33 | 53.80 | 56.85 | — |
| — | 14.00 | 15.35 | 14.68 | +0.35 | 52.7% | 260 | 52.7% | -0.67 | 62.83 | 61.45 | 64.20 | — |
| — | 12.30 | 13.00 | 12.65 | +0.31 | 52.8% | 270 | 52.8% | -0.71 | 71.08 | 69.40 | 72.75 | — |
| — | 9.80 | 11.10 | 10.45 | +0.28 | 52.9% | 280 | 52.9% | -0.75 | 79.53 | 78.05 | 81.00 | — |
| — | 9.05 | 9.65 | 9.35 | +0.25 | 52.9% | 290 | 52.9% | -0.78 | 87.95 | 86.30 | 89.60 | — |
| — | 6.80 | 8.50 | 7.65 | +0.22 | 53.0% | 300 | 53.0% | -0.81 | 96.78 | 95.10 | 98.45 | — |
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.