Spot 206.72
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.20 | 48.75 | 46.98 | +1.00 | 51.8% | 160 | 51.8% | -0.00 | — | — | 2.13 | — |
| — | 40.30 | 43.60 | 41.95 | +1.00 | 49.2% | 165 | 49.2% | -0.00 | — | — | 2.13 | — |
| — | 35.80 | 38.40 | 37.10 | +1.00 | 47.1% | 170 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 31.15 | 33.95 | 32.55 | +1.00 | 44.3% | 175 | 44.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 25.75 | 28.35 | 27.05 | +0.99 | 40.1% | 180 | 40.1% | -0.01 | — | — | 0.22 | — |
| — | 23.30 | 25.25 | 24.27 | +0.99 | 37.7% | 182.5 | 37.7% | -0.01 | — | — | 0.32 | — |
| — | 20.80 | 23.35 | 22.07 | +0.99 | 35.2% | 185 | 35.2% | -0.01 | — | — | 0.25 | — |
| — | 18.40 | 20.70 | 19.55 | +0.99 | 32.9% | 187.5 | 32.9% | -0.01 | — | — | 0.06 | — |
| — | 16.20 | 18.25 | 17.23 | +0.98 | 30.9% | 190 | 30.9% | -0.02 | — | — | 0.15 | — |
| — | 13.45 | 15.30 | 14.38 | +0.97 | 29.1% | 192.5 | 29.1% | -0.03 | — | — | 0.25 | — |
| — | 11.20 | 13.30 | 12.25 | +0.94 | 27.7% | 195 | 27.7% | -0.06 | 0.20 | 0.16 | 0.25 | — |
| — | 8.80 | 11.10 | 9.95 | +0.90 | 26.7% | 197.5 | 26.7% | -0.10 | 0.32 | 0.28 | 0.36 | — |
| — | 6.90 | 8.20 | 7.55 | +0.83 | 25.8% | 200 | 25.8% | -0.17 | 0.61 | 0.50 | 0.72 | — |
| — | 5.00 | 6.10 | 5.55 | +0.74 | 25.1% | 202.5 | 25.1% | -0.26 | 1.17 | 1.09 | 1.24 | — |
| — | 3.40 | 4.30 | 3.85 | +0.62 | 24.5% | 205 | 24.5% | -0.39 | 1.96 | 1.84 | 2.08 | — |
| — | 2.38 | 2.76 | 2.57 | +0.47 | 24.0% | 207.5 | 24.0% | -0.53 | 2.99 | 2.73 | 3.25 | — |
| — | 1.23 | 1.68 | 1.46 | +0.33 | 23.7% | 210 | 23.7% | -0.67 | 4.40 | 3.90 | 4.90 | — |
| — | 0.79 | 0.87 | 0.83 | +0.21 | 23.8% | 212.5 | 23.8% | -0.79 | 6.62 | 5.45 | 7.80 | — |
| — | 0.41 | 0.50 | 0.46 | +0.13 | 24.4% | 215 | 24.4% | -0.88 | 8.53 | 7.65 | 9.40 | — |
| — | 0.21 | 0.30 | 0.26 | +0.08 | 25.3% | 217.5 | 25.3% | -0.93 | 10.95 | 9.65 | 12.25 | — |
| — | 0.03 | 0.20 | 0.12 | +0.05 | 26.6% | 220 | 26.6% | -0.96 | 13.03 | 12.10 | 13.95 | — |
| — | 0.07 | 0.44 | 0.26 | +0.03 | 28.1% | 222.5 | 28.1% | -0.98 | 15.62 | 14.60 | 16.65 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 29.7% | 225 | 29.7% | -0.99 | 18.05 | 16.95 | 19.15 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 31.4% | 227.5 | 31.4% | -1.00 | 20.70 | 19.75 | 21.65 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 33.0% | 230 | 33.0% | -1.00 | 22.98 | 21.80 | 24.15 | — |
| — | — | 0.44 | — | +0.01 | 34.5% | 232.5 | 34.5% | -1.00 | 25.88 | 24.35 | 27.40 | — |
| — | 0.01 | 0.32 | 0.17 | +0.01 | 36.0% | 235 | 36.0% | -1.00 | 28.25 | 27.35 | 29.15 | — |
| — | — | 1.15 | — | +0.00 | 39.2% | 240 | 39.2% | -1.00 | 33.48 | 32.30 | 34.65 | — |
| — | — | 0.95 | — | +0.00 | 42.3% | 245 | 42.3% | -1.00 | 38.25 | 37.35 | 39.15 | — |
| — | — | 0.95 | — | +0.00 | 45.4% | 250 | 45.4% | -1.00 | 43.42 | 42.20 | 44.65 | — |
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.