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 | |
| — | 56.80 | 58.70 | 57.75 | +0.89 | 51.5% | 155 | 51.5% | -0.12 | 3.44 | 2.74 | 4.15 | — |
| — | 52.50 | 54.50 | 53.50 | +0.86 | 51.0% | 160 | 51.0% | -0.14 | 4.30 | 3.60 | 5.00 | — |
| — | 47.80 | 50.50 | 49.15 | +0.84 | 50.5% | 165 | 50.5% | -0.16 | 5.17 | 4.15 | 6.20 | 312 |
| 772 | 44.90 | 46.65 | 45.77 | +0.82 | 50.2% | 170 | 50.2% | -0.19 | 5.92 | 5.75 | 6.10 | 603 |
| — | 41.30 | 43.00 | 42.15 | +0.79 | 49.8% | 175 | 49.8% | -0.21 | 7.08 | 6.45 | 7.70 | — |
| — | 37.25 | 39.25 | 38.25 | +0.76 | 49.5% | 180 | 49.5% | -0.25 | 8.85 | 8.60 | 9.10 | — |
| 646 | 34.50 | 36.05 | 35.27 | +0.73 | 49.3% | 185 | 49.3% | -0.28 | 10.53 | 10.15 | 10.90 | — |
| 2,574 | 30.55 | 33.30 | 31.93 | +0.69 | 49.1% | 190 | 49.1% | -0.31 | 12.28 | 12.00 | 12.55 | — |
| — | 27.65 | 30.45 | 29.05 | +0.66 | 49.0% | 195 | 49.0% | -0.34 | 14.47 | 13.95 | 15.00 | 289 |
| — | 25.25 | 27.05 | 26.15 | +0.62 | 48.8% | 200 | 48.8% | -0.38 | 16.50 | 16.20 | 16.80 | — |
| — | 20.60 | 21.50 | 21.05 | +0.55 | 48.7% | 210 | 48.7% | -0.45 | 21.60 | 21.40 | 21.80 | — |
| — | 16.40 | 17.40 | 16.90 | +0.48 | 48.6% | 220 | 48.6% | -0.52 | 27.68 | 26.85 | 28.50 | — |
| — | 12.95 | 14.20 | 13.57 | +0.42 | 48.6% | 230 | 48.6% | -0.59 | 34.30 | 33.35 | 35.25 | — |
| — | 10.40 | 11.30 | 10.85 | +0.36 | 48.6% | 240 | 48.6% | -0.66 | 41.25 | 40.10 | 42.40 | — |
| — | 8.20 | 9.20 | 8.70 | +0.30 | 48.8% | 250 | 48.8% | -0.72 | 48.62 | 47.70 | 49.55 | — |
| — | 5.45 | 7.25 | 6.35 | +0.25 | 48.9% | 260 | 48.9% | -0.77 | 57.05 | 55.80 | 58.30 | — |
| — | 4.75 | 5.90 | 5.33 | — | — | 270 | 47.7% | -0.81 | 65.75 | 64.40 | 67.10 | — |
| — | 3.30 | 4.30 | 3.80 | +0.18 | 49.4% | 280 | 45.8% | -0.85 | 74.35 | 72.95 | 75.75 | — |
| — | 2.81 | 3.60 | 3.21 | +0.15 | 49.7% | 290 | 49.7% | -0.88 | 83.65 | 82.35 | 84.95 | — |
| — | 2.06 | 3.00 | 2.53 | +0.13 | 50.1% | 300 | 50.1% | -0.91 | 93.30 | 92.25 | 94.35 | — |
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.