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 | |
| — | 45.25 | 47.65 | 46.45 | +1.00 | 36.2% | 160 | 36.2% | -0.00 | — | — | 0.06 | — |
| — | 40.25 | 42.85 | 41.55 | +1.00 | 35.7% | 165 | 35.7% | -0.00 | — | — | 0.09 | — |
| — | 35.30 | 37.50 | 36.40 | +1.00 | 35.5% | 170 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 30.60 | 33.20 | 31.90 | +1.00 | 34.9% | 175 | 34.9% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 25.65 | 27.65 | 26.65 | +0.99 | 33.7% | 180 | 33.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.85 | 25.25 | 24.05 | +0.99 | 32.8% | 182.5 | — | — | — | — | 0.40 | — |
| — | 21.00 | 22.70 | 21.85 | — | — | 185 | — | — | 0.15 | 0.08 | 0.22 | — |
| — | 17.95 | 20.30 | 19.12 | — | — | 187.5 | 31.0% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 15.55 | 18.00 | 16.77 | +0.95 | 30.2% | 190 | 30.2% | -0.05 | 0.25 | 0.18 | 0.32 | — |
| — | 13.60 | 15.35 | 14.47 | +0.92 | 29.4% | 192.5 | 29.4% | -0.08 | 0.35 | 0.28 | 0.43 | — |
| — | 12.00 | 13.10 | 12.55 | +0.88 | 28.7% | 195 | 28.7% | -0.12 | 0.61 | 0.55 | 0.68 | — |
| — | 9.35 | 10.90 | 10.12 | +0.83 | 28.0% | 197.5 | 28.0% | -0.17 | 0.92 | 0.81 | 1.02 | — |
| — | 7.45 | 8.45 | 7.95 | +0.76 | 27.4% | 200 | 27.4% | -0.24 | 1.40 | 1.26 | 1.53 | — |
| — | 5.70 | 6.55 | 6.12 | +0.68 | 26.9% | 202.5 | 26.9% | -0.32 | 2.12 | 1.96 | 2.29 | — |
| — | 4.25 | 4.90 | 4.58 | +0.59 | 26.4% | 205 | 26.4% | -0.42 | 3.02 | 2.74 | 3.30 | — |
| — | 3.00 | 3.50 | 3.25 | +0.48 | 26.1% | 207.5 | 26.1% | -0.53 | 4.20 | 3.85 | 4.55 | — |
| — | 1.95 | 2.35 | 2.15 | +0.38 | 25.9% | 210 | 25.9% | -0.63 | 6.05 | 5.35 | 6.75 | — |
| — | 1.44 | 1.68 | 1.56 | +0.28 | 25.9% | 212.5 | 25.9% | -0.73 | 7.35 | 6.70 | 8.00 | — |
| — | 0.88 | 1.06 | 0.97 | +0.20 | 26.0% | 215 | 26.0% | -0.81 | 9.32 | 8.50 | 10.15 | — |
| — | 0.44 | 0.68 | 0.56 | +0.14 | 26.3% | 217.5 | 26.3% | -0.87 | 11.50 | 10.70 | 12.30 | — |
| — | 0.34 | 0.43 | 0.39 | +0.09 | 26.8% | 220 | 26.8% | -0.92 | 13.75 | 12.95 | 14.55 | — |
| — | 0.15 | 0.33 | 0.24 | +0.06 | 27.3% | 222.5 | 27.3% | -0.95 | 16.10 | 15.15 | 17.05 | — |
| — | — | 0.23 | — | +0.04 | 27.9% | 225 | 27.9% | -0.97 | 18.75 | 17.75 | 19.75 | — |
| — | 0.06 | 0.28 | 0.17 | +0.03 | 28.5% | 227.5 | 28.5% | -0.99 | 20.80 | 20.25 | 21.35 | — |
| — | 0.01 | 0.21 | 0.11 | +0.02 | 29.1% | 230 | 29.1% | -1.00 | 23.73 | 22.20 | 25.25 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 29.5% | 232.5 | 29.5% | -1.00 | 26.23 | 25.00 | 27.45 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 29.9% | 235 | 29.9% | -1.00 | 28.68 | 27.40 | 29.95 | — |
| — | — | 0.09 | — | +0.00 | 30.4% | 240 | 30.4% | -1.00 | 33.58 | 32.60 | 34.55 | — |
| — | — | 0.50 | — | +0.00 | 31.0% | 245 | 31.0% | -1.00 | 38.83 | 37.70 | 39.95 | — |
| — | — | 0.08 | — | +0.00 | 31.7% | 250 | 31.7% | -1.00 | 43.52 | 42.25 | 44.80 | — |
| — | — | 0.23 | — | +0.00 | 32.5% | 255 | 32.5% | -1.00 | 48.70 | 47.45 | 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.