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 | |
| — | 45.95 | 48.25 | 47.10 | +1.00 | 43.6% | 160 | 43.6% | -0.00 | — | — | 0.06 | — |
| — | 41.65 | 43.45 | 42.55 | +1.00 | 41.3% | 165 | 41.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 36.50 | 37.80 | 37.15 | +1.00 | 38.6% | 170 | 38.6% | -0.00 | — | — | 0.08 | — |
| — | 31.15 | 33.25 | 32.20 | +0.99 | 35.5% | 175 | 35.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 26.30 | 28.30 | 27.30 | +0.99 | 32.6% | 180 | 32.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 23.50 | 25.65 | 24.57 | +0.98 | 31.4% | 182.5 | 31.4% | -0.02 | — | — | 1.70 | — |
| — | 21.75 | 22.95 | 22.35 | +0.97 | 30.4% | 185 | 31.9% | -0.03 | 0.14 | 0.08 | 0.19 | — |
| — | 18.60 | 21.25 | 19.93 | +0.96 | 34.1% | 187.5 | 31.4% | -0.04 | 0.27 | 0.14 | 0.40 | — |
| — | 16.70 | 18.00 | 17.35 | +0.94 | 28.9% | 190 | 28.7% | -0.06 | 0.25 | 0.22 | 0.28 | — |
| — | — | — | — | +0.91 | 28.0% | 192.5 | 28.0% | -0.09 | — | — | — | — |
| — | — | — | — | +0.88 | 27.3% | 195 | 27.3% | -0.13 | — | — | — | — |
| — | — | — | — | +0.82 | 26.7% | 197.5 | 26.5% | -0.18 | — | — | — | — |
| — | — | — | — | +0.76 | 26.4% | 200 | 26.0% | -0.24 | — | — | — | — |
| — | — | — | — | +0.68 | 25.4% | 202.5 | 25.6% | -0.32 | — | — | — | — |
| — | — | — | — | +0.59 | 24.9% | 205 | 25.2% | -0.41 | — | — | — | — |
| — | 3.60 | 3.85 | 3.73 | +0.49 | 24.9% | 207.5 | 24.9% | -0.51 | 4.17 | 3.90 | 4.45 | — |
| — | 2.55 | 2.81 | 2.68 | +0.40 | 24.7% | 210 | 24.7% | -0.61 | 5.55 | 5.25 | 5.85 | — |
| — | 1.64 | 1.90 | 1.77 | +0.30 | 24.6% | 212.5 | 24.6% | -0.70 | 7.15 | 6.55 | 7.75 | — |
| — | 1.17 | 1.26 | 1.22 | +0.22 | 24.6% | 215 | 24.6% | -0.79 | 9.28 | 8.45 | 10.10 | — |
| — | 0.70 | 0.85 | 0.78 | +0.16 | 24.7% | 217.5 | 24.7% | -0.85 | 11.25 | 10.30 | 12.20 | — |
| — | 0.48 | 0.60 | 0.54 | +0.11 | 25.0% | 220 | 25.0% | -0.90 | 13.22 | 12.45 | 14.00 | — |
| — | 0.28 | 0.55 | 0.41 | +0.07 | 25.3% | 222.5 | 25.3% | -0.94 | 15.72 | 14.70 | 16.75 | — |
| — | 0.19 | 0.38 | 0.28 | +0.05 | 25.7% | 225 | 25.7% | -0.97 | 18.40 | 17.60 | 19.20 | — |
| — | 0.12 | 0.27 | 0.20 | +0.03 | 26.1% | 227.5 | 26.1% | -0.99 | 20.85 | 20.05 | 21.65 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 26.6% | 230 | 26.6% | -1.00 | 23.02 | 21.90 | 24.15 | — |
| — | — | 2.20 | — | +0.01 | 27.0% | 232.5 | 27.0% | -1.00 | 25.70 | 24.80 | 26.60 | — |
| — | — | 2.19 | — | +0.01 | 27.5% | 235 | 27.5% | -1.00 | 27.75 | 26.35 | 29.15 | — |
| — | — | 0.13 | — | +0.00 | 28.4% | 240 | 28.4% | -1.00 | 33.20 | 32.25 | 34.15 | — |
| — | — | 0.56 | — | +0.00 | 29.5% | 245 | 29.5% | -1.00 | 38.20 | 36.50 | 39.90 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 250 | 30.6% | -1.00 | 43.23 | 42.30 | 44.15 | — |
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.