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 | |
| — | 52.25 | 54.75 | 53.50 | +0.94 | 30.9% | 155 | 30.9% | -0.07 | 1.53 | 1.24 | 1.82 | — |
| — | 47.40 | 50.40 | 48.90 | +0.92 | 30.3% | 160 | 30.3% | -0.09 | 1.98 | 1.77 | 2.18 | — |
| — | 43.45 | 46.00 | 44.73 | +0.90 | 29.8% | 165 | 29.8% | -0.11 | 2.53 | 2.36 | 2.70 | — |
| — | 39.05 | 41.75 | 40.40 | +0.87 | 29.4% | 170 | 29.4% | -0.14 | 3.27 | 2.90 | 3.65 | — |
| — | 35.20 | 37.55 | 36.38 | +0.84 | 29.0% | 175 | 29.0% | -0.17 | 4.25 | 3.95 | 4.55 | — |
| — | 31.35 | 33.60 | 32.48 | +0.80 | 28.6% | 180 | 28.6% | -0.21 | 5.10 | 4.75 | 5.45 | — |
| — | 27.80 | 30.70 | 29.25 | — | — | 185 | — | — | 6.53 | 6.25 | 6.80 | — |
| — | 24.40 | 26.45 | 25.43 | — | — | 190 | — | — | 8.12 | 7.80 | 8.45 | — |
| — | 21.25 | 23.20 | 22.23 | — | — | 195 | — | — | 10.05 | 9.65 | 10.45 | — |
| — | 18.45 | 19.95 | 19.20 | — | — | 200 | 27.6% | -0.40 | 12.03 | 11.65 | 12.40 | — |
| — | 12.60 | 14.80 | 13.70 | +0.51 | 27.4% | 210 | 27.4% | -0.50 | 16.95 | 16.50 | 17.40 | — |
| — | 9.90 | 11.25 | 10.57 | +0.41 | 27.2% | 220 | 27.2% | -0.60 | 23.00 | 22.45 | 23.55 | — |
| — | 7.00 | 8.20 | 7.60 | +0.32 | 27.2% | 230 | 27.2% | -0.69 | 29.88 | 29.05 | 30.70 | — |
| — | 4.95 | 5.75 | 5.35 | +0.25 | 27.3% | 240 | 27.3% | -0.78 | 37.80 | 36.55 | 39.05 | — |
| — | 3.25 | 3.75 | 3.50 | +0.18 | 27.5% | 250 | 27.5% | -0.84 | 46.38 | 45.15 | 47.60 | — |
| — | 2.12 | 2.96 | 2.54 | +0.14 | 27.8% | 260 | 27.8% | -0.89 | 55.27 | 54.15 | 56.40 | — |
| — | 1.35 | 2.30 | 1.82 | +0.10 | 28.1% | 270 | 28.1% | -0.93 | 64.78 | 63.55 | 66.00 | — |
| — | 0.99 | 1.33 | 1.16 | +0.08 | 28.6% | 280 | 28.6% | -0.95 | 74.35 | 73.10 | 75.60 | — |
| — | 0.48 | 1.32 | 0.90 | +0.06 | 29.1% | 290 | 29.1% | -0.97 | 84.15 | 82.25 | 86.05 | — |
| — | 0.43 | 0.89 | 0.66 | +0.04 | 29.7% | 300 | 29.7% | -0.98 | 93.85 | 91.85 | 95.85 | — |
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.