Spot 206.38
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.80 | 48.40 | 46.60 | +1.00 | 44.0% | 160 | 44.0% | +0.00 | — | — | 0.20 | — |
| — | 39.45 | 43.40 | 41.42 | +1.00 | 42.0% | 165 | 42.0% | +0.00 | — | — | 0.01 | — |
| — | 34.90 | 37.60 | 36.25 | +1.00 | 40.3% | 170 | 40.3% | -0.00 | — | — | 2.13 | — |
| — | 30.05 | 32.60 | 31.32 | +1.00 | 38.7% | 175 | 38.7% | -0.00 | — | — | 2.13 | — |
| — | 24.55 | 27.05 | 25.80 | +1.00 | 37.3% | 180 | 37.3% | -0.00 | — | — | 0.31 | — |
| — | 22.55 | 25.10 | 23.82 | +1.00 | 36.7% | 182.5 | 36.7% | -0.00 | — | — | 0.01 | — |
| — | 20.35 | 22.35 | 21.35 | +1.00 | 36.2% | 185 | 36.2% | -0.00 | — | — | 0.04 | — |
| — | 17.60 | 20.10 | 18.85 | +1.00 | 35.7% | 187.5 | 35.7% | -0.00 | — | — | 0.24 | — |
| — | 15.60 | 17.05 | 16.32 | +0.99 | 35.2% | 190 | 35.2% | -0.01 | — | — | 0.12 | — |
| — | 12.95 | 14.60 | 13.78 | +0.97 | 34.8% | 192.5 | 34.8% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 10.35 | 12.30 | 11.32 | — | — | 195 | 34.3% | -0.05 | 0.17 | 0.12 | 0.21 | — |
| — | 8.35 | 9.75 | 9.05 | — | — | 197.5 | 33.8% | -0.10 | 0.40 | 0.35 | 0.45 | — |
| — | 6.35 | 9.05 | 7.70 | +0.82 | 33.1% | 200 | 33.1% | -0.18 | 0.67 | 0.59 | 0.75 | — |
| — | 4.95 | 5.50 | 5.22 | +0.72 | 32.3% | 202.5 | 33.1% | -0.28 | 1.28 | 1.10 | 1.46 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 205 | 32.9% | -0.41 | 2.15 | 1.94 | 2.35 | — |
| — | 2.08 | 2.32 | 2.20 | +0.45 | 29.8% | 207.5 | 31.1% | -0.56 | 3.25 | 3.05 | 3.45 | — |
| — | 1.07 | 1.33 | 1.20 | +0.31 | 31.0% | 210 | 31.3% | -0.70 | 4.88 | 4.05 | 5.70 | — |
| — | 0.59 | 0.75 | 0.67 | — | — | 212.5 | — | — | 6.62 | 5.75 | 7.50 | — |
| — | 0.34 | 0.39 | 0.36 | — | — | 215 | — | — | 8.60 | 7.30 | 9.90 | — |
| — | 0.15 | 0.20 | 0.17 | +0.07 | 31.9% | 217.5 | — | — | 11.45 | 10.50 | 12.40 | — |
| — | 0.03 | 0.11 | 0.07 | — | — | 220 | 41.6% | -0.97 | 13.85 | 13.10 | 14.60 | — |
| — | — | 0.08 | — | — | — | 222.5 | 47.1% | -0.99 | 16.35 | 15.60 | 17.10 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 225 | 36.0% | -1.00 | 18.45 | 16.75 | 20.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.5% | 227.5 | — | — | 21.23 | 20.10 | 22.35 | — |
| — | — | 0.03 | — | — | — | 230 | — | — | 23.57 | 22.55 | 24.60 | — |
| — | — | 0.04 | — | — | — | 232.5 | — | — | 26.20 | 25.05 | 27.35 | — |
| — | — | 0.03 | — | — | — | 235 | 37.3% | -1.00 | 28.70 | 27.55 | 29.85 | — |
| — | — | 0.31 | — | +0.00 | 37.7% | 237.5 | 37.7% | -1.00 | 31.20 | 30.05 | 32.35 | — |
| — | — | 0.08 | — | +0.00 | 38.2% | 240 | 38.2% | -1.00 | 33.73 | 32.45 | 35.00 | — |
| — | — | 0.10 | — | +0.00 | 39.3% | 245 | 39.3% | -1.00 | 38.80 | 36.95 | 40.65 | — |
| — | — | 1.60 | — | +0.00 | 40.6% | 250 | 40.6% | -1.00 | 43.75 | 42.45 | 45.05 | — |
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.