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 | |
| — | 52.65 | 54.55 | 53.60 | +0.94 | 31.0% | 155 | 31.0% | -0.07 | 1.52 | 1.35 | 1.69 | — |
| — | 48.10 | 50.20 | 49.15 | +0.92 | 30.4% | 160 | 30.4% | -0.09 | 1.93 | 1.79 | 2.07 | — |
| — | 43.65 | 45.80 | 44.73 | +0.90 | 29.9% | 165 | 29.9% | -0.11 | 2.52 | 2.31 | 2.73 | — |
| — | 39.95 | 42.30 | 41.12 | +0.87 | 29.4% | 170 | 29.4% | -0.14 | 3.10 | 2.90 | 3.30 | — |
| — | 35.60 | 37.30 | 36.45 | +0.84 | 29.0% | 175 | 29.0% | -0.17 | 4.08 | 3.80 | 4.35 | — |
| — | 31.65 | 33.10 | 32.38 | +0.81 | 28.6% | 180 | 28.6% | -0.21 | 5.17 | 4.90 | 5.45 | — |
| — | 27.55 | 29.35 | 28.45 | +0.76 | 28.3% | 185 | 28.3% | -0.25 | 6.58 | 6.05 | 7.10 | — |
| — | 24.05 | 25.80 | 24.93 | +0.72 | 28.0% | 190 | 28.0% | -0.29 | 7.85 | 7.60 | 8.10 | — |
| — | 21.70 | 22.45 | 22.07 | +0.67 | 27.8% | 195 | 27.8% | -0.34 | 9.88 | 9.20 | 10.55 | — |
| — | 18.55 | 19.55 | 19.05 | +0.62 | 27.6% | 200 | 27.6% | -0.39 | 11.47 | 11.00 | 11.95 | — |
| — | 13.55 | 14.35 | 13.95 | +0.52 | 27.3% | 210 | 27.3% | -0.50 | 16.45 | 15.95 | 16.95 | — |
| — | 9.70 | 10.40 | 10.05 | +0.41 | 27.1% | 220 | 27.1% | -0.60 | 22.43 | 22.00 | 22.85 | — |
| — | 6.90 | 7.25 | 7.08 | +0.32 | 27.0% | 230 | 27.0% | -0.70 | 29.45 | 28.85 | 30.05 | — |
| — | 4.65 | 5.15 | 4.90 | +0.24 | 27.1% | 240 | 27.1% | -0.78 | 37.42 | 36.50 | 38.35 | — |
| — | 3.25 | 3.55 | 3.40 | +0.18 | 27.3% | 250 | 27.3% | -0.85 | 45.92 | 45.10 | 46.75 | — |
| — | 2.21 | 2.49 | 2.35 | +0.13 | 27.5% | 260 | 27.5% | -0.90 | 55.00 | 54.05 | 55.95 | — |
| — | 1.30 | 1.76 | 1.53 | +0.10 | 27.9% | 270 | 27.9% | -0.93 | 64.22 | 63.10 | 65.35 | — |
| — | 0.90 | 1.24 | 1.07 | +0.07 | 28.3% | 280 | 28.3% | -0.96 | 74.08 | 73.20 | 74.95 | 1 |
| — | 0.80 | 0.92 | 0.86 | +0.05 | 28.9% | 290 | 28.9% | -0.97 | 83.75 | 82.80 | 84.70 | — |
| — | 0.43 | 0.87 | 0.65 | +0.04 | 29.5% | 300 | 29.5% | -0.98 | 93.47 | 91.60 | 95.35 | — |
| — | 0.38 | 0.72 | 0.55 | +0.03 | 30.3% | 310 | 30.3% | -0.99 | 103.45 | 101.60 | 105.30 | — |
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.