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 | |
| — | 45.20 | 47.75 | 46.48 | +1.00 | 41.4% | 160 | 41.4% | -0.00 | — | — | 0.33 | — |
| — | 39.55 | 43.35 | 41.45 | +1.00 | 38.8% | 165 | 38.8% | -0.00 | — | — | 0.60 | — |
| — | 34.70 | 38.40 | 36.55 | +1.00 | 36.7% | 170 | 36.7% | -0.00 | — | — | 0.95 | — |
| — | 29.75 | 32.75 | 31.25 | +1.00 | 34.8% | 175 | 34.8% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 25.50 | 27.70 | 26.60 | +0.99 | 33.2% | 180 | 33.2% | -0.01 | — | — | 0.19 | — |
| — | 22.90 | 25.35 | 24.12 | +0.99 | 32.4% | 182.5 | 32.4% | -0.01 | — | — | 0.35 | — |
| — | 19.85 | 22.80 | 21.32 | +0.98 | 31.7% | 185 | 31.7% | -0.02 | — | — | 0.41 | — |
| — | 17.90 | 20.45 | 19.18 | +0.97 | 31.1% | 187.5 | 31.1% | -0.03 | 0.23 | 0.07 | 0.40 | — |
| — | 15.95 | 17.80 | 16.88 | +0.95 | 30.6% | 190 | 30.6% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 13.45 | 15.40 | 14.43 | +0.92 | 30.0% | 192.5 | 30.0% | -0.08 | 0.47 | 0.30 | 0.64 | — |
| — | 11.50 | 13.45 | 12.47 | +0.88 | 29.6% | 195 | 29.6% | -0.12 | 0.73 | 0.67 | 0.80 | — |
| — | 9.35 | 10.80 | 10.07 | +0.82 | 29.1% | 197.5 | 29.1% | -0.18 | 1.10 | 1.00 | 1.20 | — |
| — | 7.75 | 8.65 | 8.20 | +0.75 | 28.7% | 200 | — | — | 1.65 | 1.47 | 1.82 | — |
| — | 4.60 | 6.90 | 5.75 | — | — | 202.5 | — | — | 2.33 | 2.13 | 2.52 | — |
| — | 4.50 | 5.05 | 4.78 | +0.58 | 27.9% | 205 | 27.9% | -0.43 | 3.27 | 3.10 | 3.45 | — |
| — | 3.30 | 3.65 | 3.48 | +0.48 | 27.6% | 207.5 | 27.6% | -0.53 | 4.42 | 4.15 | 4.70 | — |
| — | 2.35 | 2.62 | 2.48 | +0.38 | 27.4% | 210 | 27.4% | -0.63 | 5.97 | 5.50 | 6.45 | — |
| — | 1.50 | 1.80 | 1.65 | +0.29 | 27.3% | 212.5 | 27.3% | -0.72 | 7.62 | 6.40 | 8.85 | — |
| — | 0.92 | 1.13 | 1.02 | +0.21 | 27.3% | 215 | 27.3% | -0.80 | 9.75 | 8.55 | 10.95 | — |
| — | 0.16 | 0.94 | 0.55 | +0.15 | 27.5% | 217.5 | 27.5% | -0.86 | 11.85 | 10.95 | 12.75 | — |
| — | 0.33 | 0.52 | 0.42 | +0.10 | 27.7% | 220 | — | — | 14.03 | 12.85 | 15.20 | — |
| — | 0.06 | 0.50 | 0.28 | +0.07 | 28.1% | 222.5 | — | — | 16.40 | 15.15 | 17.65 | — |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 28.5% | 225 | 28.5% | -0.97 | 18.85 | 17.60 | 20.10 | — |
| — | — | 0.32 | — | +0.03 | 28.9% | 227.5 | 28.9% | -0.99 | 21.32 | 20.10 | 22.55 | — |
| — | — | 0.12 | — | +0.02 | 29.4% | 230 | 29.4% | -1.00 | 23.82 | 22.60 | 25.05 | — |
| — | — | 1.15 | — | +0.01 | 29.9% | 232.5 | 29.9% | -1.00 | 26.25 | 24.70 | 27.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 30.4% | 235 | 30.4% | -1.00 | 28.75 | 26.85 | 30.65 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 240 | 31.3% | -1.00 | 33.80 | 32.55 | 35.05 | — |
| — | — | 1.25 | — | +0.00 | 32.3% | 245 | 32.3% | -1.00 | 38.83 | 37.60 | 40.05 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 250 | 33.4% | -1.00 | 43.83 | 42.60 | 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.