Spot 206.94
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.00 | 43.60 | 42.30 | +1.00 | 58.2% | 165 | 58.2% | -0.00 | — | — | 0.25 | — |
| — | 36.05 | 38.50 | 37.27 | +1.00 | 57.7% | 170 | 57.7% | -0.00 | — | — | 0.38 | — |
| — | 30.90 | 33.30 | 32.10 | +0.99 | 57.4% | 175 | 57.4% | -0.01 | — | — | 0.12 | — |
| — | 28.60 | 31.65 | 30.12 | +0.99 | 56.9% | 177.5 | 56.9% | -0.01 | — | — | 0.05 | — |
| — | 25.95 | 28.50 | 27.23 | +0.98 | 56.1% | 180 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 23.65 | 26.30 | 24.98 | — | — | 182.5 | 55.0% | -0.03 | — | — | 0.28 | — |
| — | 21.80 | 23.40 | 22.60 | — | — | 185 | 53.6% | -0.04 | 0.16 | 0.05 | 0.27 | — |
| — | 18.70 | 20.90 | 19.80 | +0.95 | 52.1% | 187.5 | 52.1% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 16.45 | 18.65 | 17.55 | +0.93 | 50.4% | 190 | 50.4% | -0.07 | 0.25 | 0.18 | 0.32 | — |
| — | 14.45 | 16.30 | 15.38 | +0.90 | 48.9% | 192.5 | 48.9% | -0.10 | 0.34 | 0.24 | 0.43 | — |
| — | 12.35 | 13.95 | 13.15 | +0.86 | 47.5% | 195 | 47.5% | -0.14 | 0.52 | 0.48 | 0.55 | — |
| — | 9.40 | 11.85 | 10.62 | +0.81 | 46.3% | 197.5 | 46.3% | -0.19 | 0.81 | 0.71 | 0.90 | — |
| — | 8.10 | 9.40 | 8.75 | +0.75 | 45.5% | 200 | 45.5% | -0.25 | 1.24 | 1.13 | 1.35 | — |
| — | 6.35 | 7.85 | 7.10 | +0.68 | 44.9% | 202.5 | 44.9% | -0.32 | 1.98 | 1.90 | 2.05 | — |
| — | 4.75 | 5.90 | 5.33 | +0.60 | 44.7% | 205 | 44.7% | -0.40 | 2.87 | 2.68 | 3.05 | — |
| — | 3.50 | 4.00 | 3.75 | +0.51 | 44.7% | 207.5 | 44.7% | -0.49 | 4.12 | 3.90 | 4.35 | — |
| — | 2.50 | 2.88 | 2.69 | +0.43 | 44.9% | 210 | 44.9% | -0.57 | 5.40 | 5.05 | 5.75 | — |
| — | 1.66 | 2.20 | 1.93 | +0.35 | 45.2% | 212.5 | 45.2% | -0.66 | 7.05 | 6.40 | 7.70 | — |
| — | 1.19 | 1.27 | 1.23 | +0.27 | 45.5% | 215 | 45.5% | -0.73 | 8.78 | 8.10 | 9.45 | — |
| — | 0.74 | 1.11 | 0.93 | +0.21 | 45.9% | 217.5 | 45.9% | -0.79 | 11.25 | 10.20 | 12.30 | — |
| — | 0.45 | 0.55 | 0.50 | +0.16 | 46.3% | 220 | 46.3% | -0.85 | 12.93 | 11.95 | 13.90 | — |
| — | 0.29 | 0.43 | 0.36 | +0.12 | 46.7% | 222.5 | 46.7% | -0.89 | 15.07 | 13.90 | 16.25 | — |
| — | 0.20 | 0.28 | 0.24 | +0.09 | 47.1% | 225 | 47.1% | -0.92 | 17.98 | 16.70 | 19.25 | — |
| — | 0.11 | 0.19 | 0.15 | +0.06 | 47.5% | 227.5 | 47.5% | -0.94 | 20.12 | 18.60 | 21.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.05 | 47.8% | 230 | 47.8% | -0.96 | 22.80 | 21.75 | 23.85 | — |
| — | — | 0.11 | — | +0.03 | 48.2% | 232.5 | 48.2% | -0.97 | 24.98 | 23.90 | 26.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 48.7% | 235 | 48.7% | -0.98 | 27.93 | 26.70 | 29.15 | — |
| — | — | 0.15 | — | +0.02 | 49.1% | 237.5 | 49.1% | -0.99 | 30.40 | 28.90 | 31.90 | — |
| — | — | 0.02 | — | +0.01 | 49.6% | 240 | 49.6% | -0.99 | 32.98 | 31.65 | 34.30 | — |
| — | — | 1.15 | — | +0.01 | 50.8% | 245 | 50.8% | -1.00 | 37.95 | 36.65 | 39.25 | — |
| — | — | 0.75 | — | +0.00 | 52.0% | 250 | 52.0% | -1.00 | 42.62 | 41.65 | 43.60 | — |
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.