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 | |
| — | 60.65 | 64.00 | 62.33 | +0.85 | 53.0% | 155 | — | — | 6.72 | 6.10 | 7.35 | — |
| — | 57.25 | 60.35 | 58.80 | — | — | 160 | 52.7% | -0.17 | 7.78 | 7.55 | 8.00 | — |
| — | 53.40 | 56.20 | 54.80 | +0.81 | 52.5% | 165 | — | — | 8.90 | 8.00 | 9.80 | — |
| — | 49.85 | 52.75 | 51.30 | +0.78 | 52.7% | 170 | 52.3% | -0.22 | 10.60 | 10.00 | 11.20 | — |
| — | 47.55 | 49.35 | 48.45 | +0.76 | 52.1% | 175 | — | — | 12.30 | 11.90 | 12.70 | — |
| — | 43.65 | 46.80 | 45.23 | +0.74 | 52.0% | 180 | 52.0% | -0.27 | 13.88 | 13.60 | 14.15 | — |
| — | 41.35 | 43.20 | 42.27 | +0.71 | 53.5% | 185 | — | — | 15.80 | 15.45 | 16.15 | — |
| — | 38.35 | 40.70 | 39.52 | — | — | 190 | 51.7% | -0.32 | 17.93 | 17.55 | 18.30 | — |
| — | 35.25 | 37.25 | 36.25 | +0.66 | 52.4% | 195 | 51.6% | -0.35 | 20.38 | 19.75 | 21.00 | — |
| — | 32.95 | 34.65 | 33.80 | +0.63 | 51.5% | 200 | 51.5% | -0.37 | 22.68 | 22.10 | 23.25 | — |
| — | 27.95 | 29.80 | 28.88 | +0.58 | 51.3% | 210 | 51.3% | -0.43 | 27.85 | 27.20 | 28.50 | — |
| — | 23.50 | 25.85 | 24.68 | +0.53 | 51.1% | 220 | — | — | 33.48 | 32.85 | 34.10 | — |
| — | 20.55 | 22.20 | 21.38 | — | — | 230 | 51.0% | -0.54 | 39.67 | 39.10 | 40.25 | — |
| — | 18.00 | 19.10 | 18.55 | +0.43 | 51.7% | 240 | 51.0% | -0.59 | 46.27 | 45.40 | 47.15 | — |
| — | 14.20 | 16.70 | 15.45 | — | — | 250 | 50.9% | -0.63 | 53.48 | 52.60 | 54.35 | — |
| — | 11.90 | 13.60 | 12.75 | +0.34 | 50.9% | 260 | 50.9% | -0.68 | 61.62 | 60.30 | 62.95 | — |
| — | 10.85 | 12.05 | 11.45 | — | — | 270 | 51.1% | -0.72 | 69.45 | 68.45 | 70.45 | — |
| — | 9.20 | 10.00 | 9.60 | — | — | 280 | 51.3% | -0.76 | 78.03 | 76.70 | 79.35 | 9 |
| — | 7.65 | 8.75 | 8.20 | — | — | 290 | 51.6% | -0.79 | 86.62 | 85.35 | 87.90 | 0 |
| — | 6.40 | 7.20 | 6.80 | +0.21 | 52.0% | 300 | 52.0% | -0.83 | 95.62 | 94.45 | 96.80 | — |
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.