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 | |
| — | 42.15 | 45.70 | 43.92 | +0.92 | 56.0% | 165 | 56.0% | -0.08 | 1.19 | 0.94 | 1.44 | — |
| — | 38.70 | 41.20 | 39.95 | +0.89 | 55.1% | 170 | 55.1% | -0.11 | 1.55 | 1.33 | 1.77 | — |
| — | 34.05 | 36.25 | 35.15 | +0.86 | 54.4% | 175 | 54.4% | -0.14 | 2.02 | 1.78 | 2.25 | — |
| — | 29.55 | 32.10 | 30.82 | +0.83 | 53.7% | 180 | 53.7% | -0.17 | 3.02 | 2.80 | 3.25 | — |
| — | 25.65 | 28.25 | 26.95 | +0.78 | 53.2% | 185 | 53.2% | -0.22 | 4.08 | 3.80 | 4.35 | — |
| — | 22.20 | 24.50 | 23.35 | +0.74 | 52.8% | 190 | 52.8% | -0.26 | 5.35 | 5.10 | 5.60 | — |
| — | 19.25 | 21.35 | 20.30 | +0.69 | 52.6% | 195 | 52.6% | -0.32 | 7.38 | 6.65 | 8.10 | — |
| — | 16.40 | 17.90 | 17.15 | — | — | 200 | 52.4% | -0.37 | 9.10 | 8.60 | 9.60 | — |
| — | 13.10 | 15.50 | 14.30 | — | — | 205 | — | — | 11.47 | 10.75 | 12.20 | — |
| — | 11.15 | 12.65 | 11.90 | +0.51 | 52.4% | 210 | 52.4% | -0.49 | 14.00 | 13.05 | 14.95 | — |
| — | 9.10 | 10.65 | 9.88 | +0.45 | 52.4% | 215 | 52.4% | -0.55 | 16.77 | 15.60 | 17.95 | — |
| — | 7.00 | 8.70 | 7.85 | +0.40 | 52.5% | 220 | 52.5% | -0.60 | 19.98 | 19.40 | 20.55 | — |
| — | 5.95 | 6.90 | 6.42 | +0.35 | 52.6% | 225 | 52.6% | -0.66 | 23.57 | 22.45 | 24.70 | — |
| — | 5.00 | 5.40 | 5.20 | +0.30 | 52.7% | 230 | 52.7% | -0.71 | 27.23 | 26.45 | 28.00 | — |
| — | 3.65 | 4.50 | 4.08 | +0.25 | 52.8% | 235 | 52.8% | -0.75 | 31.12 | 29.95 | 32.30 | — |
| — | 2.85 | 3.70 | 3.27 | +0.21 | 53.0% | 240 | 53.0% | -0.79 | 35.48 | 34.10 | 36.85 | — |
| — | 2.32 | 3.35 | 2.83 | +0.18 | 53.3% | 245 | 53.3% | -0.83 | 39.50 | 38.40 | 40.60 | 0 |
| — | 1.75 | 2.40 | 2.08 | +0.15 | 53.6% | 250 | 53.6% | -0.86 | 44.17 | 42.85 | 45.50 | — |
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.