Spot 206.44
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.15 | 47.50 | 46.33 | +1.00 | 39.2% | 160 | 39.2% | +0.00 | — | — | 2.13 | — |
| — | 40.55 | 42.65 | 41.60 | +1.00 | 37.2% | 165 | 37.2% | +0.00 | — | — | 0.24 | — |
| — | 35.15 | 37.50 | 36.33 | +1.00 | 35.5% | 170 | 35.5% | +0.00 | — | — | 0.01 | — |
| — | 30.15 | 32.55 | 31.35 | +1.00 | 34.0% | 175 | 34.0% | -0.00 | — | — | 0.51 | — |
| — | 25.15 | 27.40 | 26.27 | +1.00 | 33.0% | 180 | 33.0% | -0.00 | — | — | 0.08 | — |
| — | 22.70 | 25.00 | 23.85 | +1.00 | 32.7% | 182.5 | 32.7% | -0.00 | — | — | 0.35 | — |
| — | 20.20 | 22.75 | 21.48 | +1.00 | 32.8% | 185 | 32.8% | -0.00 | — | — | 0.12 | — |
| — | 17.70 | 20.10 | 18.90 | +1.00 | 32.9% | 187.5 | 32.9% | -0.00 | — | — | 0.05 | — |
| — | 15.80 | 17.45 | 16.62 | +0.99 | 33.1% | 190 | 33.1% | -0.01 | — | — | 0.10 | — |
| — | 13.40 | 15.30 | 14.35 | +0.98 | 32.9% | 192.5 | 32.9% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 10.90 | 12.45 | 11.68 | +0.96 | 32.3% | 195 | 32.3% | -0.04 | 0.16 | 0.10 | 0.22 | — |
| — | 8.55 | 10.30 | 9.43 | +0.92 | 31.5% | 197.5 | 31.5% | -0.08 | 0.27 | 0.23 | 0.30 | — |
| — | 5.75 | 8.00 | 6.88 | +0.85 | 30.5% | 200 | 30.5% | -0.15 | 0.50 | 0.47 | 0.53 | — |
| — | 4.25 | 5.25 | 4.75 | +0.75 | 29.4% | 202.5 | 29.4% | -0.25 | 0.95 | 0.91 | 1.00 | — |
| — | 3.15 | 3.50 | 3.33 | +0.61 | 28.5% | 205 | 28.5% | -0.39 | 1.71 | 1.54 | 1.88 | — |
| — | 1.86 | 2.12 | 1.99 | +0.45 | 27.9% | 207.5 | 27.9% | -0.56 | 2.92 | 2.54 | 3.30 | — |
| — | 0.99 | 1.17 | 1.08 | +0.29 | 27.7% | 210 | 27.7% | -0.72 | 4.85 | 4.30 | 5.40 | — |
| — | 0.51 | 0.57 | 0.54 | +0.17 | 28.0% | 212.5 | 28.0% | -0.84 | 6.55 | 5.70 | 7.40 | — |
| — | 0.24 | 0.29 | 0.27 | +0.09 | 28.8% | 215 | 28.8% | -0.91 | 9.25 | 8.50 | 10.00 | — |
| — | 0.08 | 0.16 | 0.12 | +0.05 | 30.2% | 217.5 | 30.2% | -0.95 | 11.20 | 10.30 | 12.10 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 31.8% | 220 | 31.8% | -0.98 | 13.53 | 12.60 | 14.45 | — |
| — | 0.02 | 0.24 | 0.13 | +0.02 | 33.2% | 222.5 | 33.2% | -0.99 | 16.05 | 15.00 | 17.10 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 34.1% | 225 | 34.1% | -1.00 | 18.27 | 17.75 | 18.80 | — |
| — | — | 0.07 | — | +0.00 | 34.3% | 227.5 | 34.3% | -1.00 | 20.98 | 19.95 | 22.00 | — |
| — | — | 0.02 | — | +0.00 | 33.9% | 230 | 33.9% | -1.00 | 23.55 | 22.65 | 24.45 | — |
| — | — | 0.23 | — | +0.00 | 33.3% | 232.5 | 33.3% | -1.00 | 26.32 | 25.20 | 27.45 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 235 | 32.7% | -1.00 | 28.75 | 27.75 | 29.75 | — |
| — | — | 0.39 | — | +0.00 | 32.3% | 240 | 32.3% | -1.00 | 33.73 | 32.50 | 34.95 | — |
| 22 | — | 0.30 | — | +0.00 | 32.7% | 245 | 32.7% | -1.00 | 38.70 | 37.45 | 39.95 | — |
| — | — | 0.04 | — | +0.00 | 33.5% | 250 | 33.5% | -1.00 | 43.65 | 42.20 | 45.10 | — |
| — | — | 2.13 | — | +0.00 | 34.5% | 255 | 34.5% | -1.00 | 48.80 | 47.65 | 49.95 | — |
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.