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 | |
| — | 44.95 | 48.85 | 46.90 | +0.99 | 40.7% | 160 | 40.7% | -0.01 | — | — | 2.19 | — |
| — | 40.00 | 43.90 | 41.95 | +0.98 | 38.3% | 165 | 38.3% | -0.02 | — | — | 1.35 | — |
| — | 35.80 | 38.45 | 37.12 | +0.97 | 36.1% | 170 | 36.1% | -0.03 | 0.18 | 0.08 | 0.28 | — |
| — | 31.00 | 33.55 | 32.27 | — | — | 175 | — | — | 0.41 | 0.12 | 0.71 | — |
| — | 26.70 | 28.85 | 27.77 | +0.94 | 32.4% | 180 | 32.4% | -0.07 | 0.62 | 0.27 | 0.98 | — |
| — | 21.60 | 23.70 | 22.65 | +0.90 | 31.0% | 185 | 31.0% | -0.10 | 0.99 | 0.78 | 1.21 | — |
| — | 17.85 | 19.70 | 18.77 | — | — | 190 | — | — | 1.60 | 1.39 | 1.82 | — |
| — | 13.15 | 15.30 | 14.22 | +0.77 | 29.0% | 195 | 29.0% | -0.23 | 2.62 | 2.30 | 2.93 | — |
| — | 9.70 | 12.45 | 11.07 | +0.68 | 28.4% | 200 | — | — | 4.25 | 3.75 | 4.75 | — |
| — | 7.40 | 8.55 | 7.97 | +0.57 | 28.0% | 205 | 28.0% | -0.44 | 6.05 | 5.70 | 6.40 | — |
| — | 5.10 | 6.25 | 5.67 | +0.45 | 27.8% | 210 | 27.8% | -0.56 | 8.70 | 8.05 | 9.35 | — |
| — | 3.55 | 3.85 | 3.70 | — | — | 215 | 27.8% | -0.67 | 11.85 | 11.20 | 12.50 | — |
| — | 2.08 | 2.62 | 2.35 | +0.25 | 27.9% | 220 | — | — | 15.50 | 14.85 | 16.15 | — |
| — | 1.00 | 1.79 | 1.40 | +0.17 | 28.3% | 225 | — | — | 19.48 | 18.30 | 20.65 | — |
| — | 0.49 | 1.10 | 0.80 | +0.12 | 28.8% | 230 | 28.8% | -0.90 | 24.18 | 22.85 | 25.50 | — |
| — | 0.43 | 0.69 | 0.56 | — | — | 235 | 29.5% | -0.94 | 28.88 | 27.80 | 29.95 | — |
| — | 0.26 | 0.60 | 0.43 | +0.06 | 30.3% | 240 | 30.3% | -0.97 | 33.83 | 31.95 | 35.70 | — |
| — | — | 1.17 | — | +0.04 | 31.3% | 245 | — | — | 38.73 | 36.65 | 40.80 | — |
| — | — | 1.26 | — | +0.03 | 32.3% | 250 | 32.3% | -1.00 | 43.65 | 41.55 | 45.75 | — |
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.