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 | |
| — | 51.05 | 53.60 | 52.33 | +0.98 | 33.4% | 155 | 33.4% | -0.03 | 0.40 | 0.35 | 0.44 | — |
| — | 46.35 | 48.65 | 47.50 | +0.97 | 32.4% | 160 | 32.4% | -0.04 | 0.55 | 0.50 | 0.60 | — |
| — | 41.50 | 44.00 | 42.75 | +0.96 | 31.4% | 165 | 31.4% | -0.06 | 0.77 | 0.68 | 0.85 | — |
| — | 36.90 | 39.35 | 38.12 | +0.94 | 30.6% | 170 | 30.6% | -0.08 | 1.17 | 1.05 | 1.28 | — |
| — | 32.30 | 34.25 | 33.27 | +0.91 | 29.8% | 175 | 29.8% | -0.11 | 1.66 | 1.53 | 1.79 | — |
| — | 27.95 | 30.20 | 29.07 | +0.88 | 29.2% | 180 | 29.2% | -0.14 | 2.31 | 2.11 | 2.52 | — |
| — | 23.85 | 26.10 | 24.98 | — | — | 185 | 28.6% | -0.19 | 3.20 | 3.05 | 3.35 | — |
| — | 19.50 | 21.45 | 20.48 | +0.78 | 28.2% | 190 | 28.2% | -0.25 | 4.40 | 4.20 | 4.60 | — |
| — | 16.75 | 18.70 | 17.73 | +0.71 | 27.8% | 195 | 27.8% | -0.31 | 5.85 | 5.65 | 6.05 | — |
| — | 13.95 | 14.70 | 14.32 | +0.64 | 27.5% | 200 | 27.5% | -0.38 | 7.72 | 7.50 | 7.95 | — |
| — | 8.85 | 9.20 | 9.03 | +0.48 | 27.1% | 210 | 27.1% | -0.54 | 12.57 | 12.30 | 12.85 | — |
| — | 5.25 | 5.50 | 5.38 | +0.34 | 27.1% | 220 | 27.1% | -0.68 | 19.38 | 18.65 | 20.10 | — |
| — | 2.95 | 3.15 | 3.05 | +0.22 | 27.3% | 230 | 27.3% | -0.79 | 26.55 | 24.90 | 28.20 | — |
| — | 1.64 | 1.81 | 1.73 | +0.14 | 27.7% | 240 | 27.7% | -0.88 | 35.62 | 34.45 | 36.80 | — |
| — | 0.87 | 1.24 | 1.05 | +0.09 | 28.2% | 250 | 28.2% | -0.93 | 44.75 | 43.55 | 45.95 | — |
| — | 0.48 | 0.75 | 0.61 | +0.05 | 29.0% | 260 | 29.0% | -0.96 | 54.40 | 53.15 | 55.65 | — |
| — | 0.16 | 0.61 | 0.39 | +0.03 | 29.8% | 270 | 29.8% | -0.97 | 64.22 | 62.95 | 65.50 | — |
| — | 0.10 | 0.41 | 0.26 | +0.02 | 30.7% | 280 | 30.7% | -0.98 | 73.97 | 72.00 | 75.95 | — |
| — | — | 0.60 | — | +0.01 | 31.7% | 290 | 38.7% | -0.99 | 83.80 | 81.75 | 85.85 | — |
| — | — | 0.20 | — | — | — | 300 | — | — | 93.80 | 91.70 | 95.90 | — |
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.