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 | |
| — | 51.90 | 54.00 | 52.95 | +0.99 | 33.3% | 155 | 33.3% | -0.03 | 0.38 | 0.23 | 0.53 | — |
| — | 46.75 | 48.75 | 47.75 | +0.98 | 32.2% | 160 | 32.2% | -0.04 | 0.56 | 0.30 | 0.81 | — |
| — | 41.90 | 44.30 | 43.10 | +0.97 | 31.2% | 165 | 31.2% | -0.05 | 0.68 | 0.61 | 0.74 | — |
| — | 37.15 | 39.05 | 38.10 | +0.95 | 30.4% | 170 | 30.4% | -0.07 | 0.97 | 0.84 | 1.10 | — |
| — | 32.95 | 35.40 | 34.17 | +0.92 | 29.6% | 175 | 29.6% | -0.10 | 1.42 | 1.37 | 1.46 | — |
| — | 28.15 | 30.20 | 29.18 | +0.89 | 28.9% | 180 | 28.9% | -0.14 | 2.02 | 1.86 | 2.19 | — |
| — | 24.30 | 25.65 | 24.98 | +0.84 | 28.3% | 185 | 28.3% | -0.18 | 2.79 | 2.66 | 2.93 | — |
| — | 20.35 | 21.60 | 20.98 | +0.79 | 27.8% | 190 | 27.8% | -0.24 | 3.88 | 3.70 | 4.05 | — |
| — | 16.75 | 17.90 | 17.32 | +0.72 | 27.5% | 195 | 27.5% | -0.31 | 5.33 | 5.15 | 5.50 | — |
| — | 13.55 | 14.50 | 14.03 | +0.64 | 27.2% | 200 | 27.2% | -0.38 | 7.12 | 6.80 | 7.45 | — |
| — | 8.50 | 9.10 | 8.80 | +0.48 | 26.8% | 210 | 26.8% | -0.54 | 12.05 | 11.60 | 12.50 | — |
| — | 5.05 | 5.40 | 5.22 | +0.33 | 26.8% | 220 | 26.8% | -0.69 | 18.45 | 17.90 | 19.00 | — |
| — | 2.73 | 3.00 | 2.87 | +0.21 | 27.0% | 230 | 27.0% | -0.80 | 26.18 | 25.15 | 27.20 | — |
| — | 1.45 | 1.67 | 1.56 | +0.13 | 27.5% | 240 | 27.5% | -0.88 | 34.92 | 33.90 | 35.95 | — |
| — | 0.79 | 0.98 | 0.89 | +0.08 | 28.2% | 250 | 28.2% | -0.93 | 44.35 | 43.45 | 45.25 | — |
| — | 0.43 | 0.62 | 0.53 | +0.05 | 29.0% | 260 | 29.0% | -0.96 | 53.85 | 52.75 | 54.95 | — |
| — | 0.20 | 0.44 | 0.32 | +0.03 | 29.9% | 270 | 29.9% | -0.98 | 63.70 | 61.90 | 65.50 | — |
| — | 0.08 | 0.24 | 0.16 | +0.02 | 30.9% | 280 | 30.9% | -0.99 | 73.58 | 71.70 | 75.45 | — |
| — | 0.01 | 0.51 | 0.26 | +0.01 | 31.9% | 290 | 31.9% | -0.99 | 83.83 | 82.30 | 85.35 | — |
| — | — | 0.20 | — | +0.01 | 32.9% | 300 | 32.9% | -0.99 | 93.42 | 91.55 | 95.30 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 33.9% | 310 | 33.9% | -1.00 | 103.33 | 101.45 | 105.20 | — |
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.