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 | |
| — | 41.65 | 43.55 | 42.60 | +0.99 | 56.4% | 165 | 56.4% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 36.55 | 38.95 | 37.75 | +0.98 | 53.5% | 170 | 53.5% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 31.60 | 34.50 | 33.05 | +0.97 | 50.7% | 175 | 50.7% | -0.03 | 0.19 | 0.16 | 0.22 | — |
| — | 28.70 | 31.35 | 30.02 | +0.96 | 49.3% | 177.5 | 49.3% | -0.04 | 0.19 | 0.03 | 0.35 | — |
| — | 26.65 | 28.55 | 27.60 | +0.95 | 48.1% | 180 | 48.1% | -0.06 | 0.29 | 0.26 | 0.33 | — |
| — | 24.15 | 26.50 | 25.32 | +0.93 | 46.9% | 182.5 | 46.9% | -0.07 | 0.38 | 0.30 | 0.46 | — |
| — | 22.10 | 23.95 | 23.02 | +0.91 | 45.8% | 185 | 45.8% | -0.09 | 0.49 | 0.46 | 0.53 | — |
| — | 19.85 | 22.10 | 20.98 | +0.89 | 44.8% | 187.5 | 44.8% | -0.11 | 0.74 | 0.55 | 0.93 | — |
| — | 17.80 | 19.15 | 18.48 | +0.86 | 44.0% | 190 | 44.0% | -0.14 | 0.91 | 0.80 | 1.02 | — |
| — | 15.65 | 17.75 | 16.70 | +0.83 | 43.3% | 192.5 | 43.3% | -0.17 | 1.19 | 1.06 | 1.32 | — |
| — | 13.55 | 15.05 | 14.30 | +0.79 | 42.7% | 195 | 42.7% | -0.21 | 1.69 | 1.56 | 1.82 | — |
| — | 11.75 | 13.35 | 12.55 | +0.75 | 42.2% | 197.5 | 42.2% | -0.25 | 2.23 | 2.09 | 2.37 | — |
| — | 9.90 | 10.95 | 10.43 | +0.70 | 41.9% | 200 | 41.9% | -0.31 | 2.92 | 2.74 | 3.10 | — |
| — | 7.50 | 9.35 | 8.43 | +0.64 | 41.7% | 202.5 | 41.7% | -0.36 | 3.75 | 3.55 | 3.95 | — |
| — | 6.95 | 7.55 | 7.25 | +0.58 | 41.5% | 205 | 41.5% | -0.42 | 4.78 | 4.55 | 5.00 | — |
| — | 5.70 | 6.05 | 5.88 | +0.52 | 41.5% | 207.5 | 41.5% | -0.48 | 6.00 | 5.80 | 6.20 | — |
| — | 4.60 | 4.90 | 4.75 | +0.46 | 41.5% | 210 | 41.5% | -0.54 | 7.42 | 7.05 | 7.80 | — |
| — | 3.70 | 4.00 | 3.85 | +0.40 | 41.6% | 212.5 | 41.6% | -0.60 | 8.75 | 8.25 | 9.25 | — |
| — | 2.95 | 3.10 | 3.02 | +0.35 | 41.8% | 215 | 41.8% | -0.66 | 10.38 | 9.75 | 11.00 | — |
| — | 2.00 | 2.62 | 2.31 | — | — | 217.5 | 42.0% | -0.71 | 12.40 | 11.60 | 13.20 | — |
| — | 1.80 | 1.89 | 1.84 | — | — | 220 | — | — | 14.45 | 13.60 | 15.30 | — |
| — | 1.15 | 1.57 | 1.36 | +0.20 | 42.4% | 222.5 | — | — | 16.02 | 14.55 | 17.50 | — |
| — | 1.01 | 1.19 | 1.10 | +0.17 | 42.7% | 225 | 42.7% | -0.84 | 18.50 | 17.20 | 19.80 | — |
| — | 0.62 | 1.06 | 0.84 | — | — | 227.5 | 43.0% | -0.87 | 20.43 | 19.05 | 21.80 | — |
| — | 0.60 | 0.73 | 0.67 | — | — | 230 | 43.3% | -0.90 | 22.82 | 21.85 | 23.80 | — |
| — | 0.21 | 0.47 | 0.34 | — | — | 235 | 44.1% | -0.94 | 27.88 | 26.85 | 28.90 | — |
| — | 0.20 | 0.26 | 0.23 | +0.05 | 45.1% | 240 | — | — | 32.65 | 31.75 | 33.55 | — |
| — | 0.04 | 0.27 | 0.15 | — | — | 245 | 46.2% | -0.98 | 37.42 | 36.05 | 38.80 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 47.4% | 250 | 47.4% | -0.99 | 42.95 | 42.05 | 43.85 | — |
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.