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 | |
| — | 45.00 | 49.10 | 47.05 | +0.98 | 43.9% | 160 | 43.9% | -0.02 | — | — | 0.92 | — |
| — | 40.05 | 44.15 | 42.10 | +0.97 | 40.8% | 165 | 40.8% | -0.03 | — | — | 0.72 | — |
| — | 35.15 | 38.65 | 36.90 | +0.97 | 37.8% | 170 | 37.8% | -0.03 | — | — | 1.18 | — |
| — | 30.90 | 33.75 | 32.33 | +0.95 | 35.2% | 175 | 35.2% | -0.05 | 0.41 | 0.03 | 0.79 | — |
| — | 26.15 | 28.65 | 27.40 | +0.93 | 33.0% | 180 | 33.0% | -0.07 | 0.54 | 0.46 | 0.62 | — |
| — | 22.25 | 23.95 | 23.10 | +0.90 | 31.1% | 185 | 31.1% | -0.10 | 1.01 | 0.79 | 1.23 | — |
| — | 17.25 | 19.55 | 18.40 | +0.85 | 29.6% | 190 | 29.6% | -0.15 | 1.57 | 1.47 | 1.68 | — |
| — | 13.95 | 15.05 | 14.50 | +0.78 | 28.5% | 195 | 28.5% | -0.22 | 2.46 | 2.32 | 2.61 | — |
| — | 10.85 | 11.55 | 11.20 | +0.68 | 27.7% | 200 | 27.7% | -0.32 | 4.47 | 3.60 | 5.35 | — |
| — | 7.35 | 8.55 | 7.95 | +0.57 | 27.2% | 205 | 27.2% | -0.43 | 6.10 | 5.45 | 6.75 | — |
| — | 5.15 | 5.90 | 5.53 | +0.45 | 26.9% | 210 | 26.9% | -0.56 | 7.90 | 6.90 | 8.90 | — |
| — | 2.70 | 4.05 | 3.38 | +0.34 | 26.7% | 215 | 26.7% | -0.68 | 12.07 | 11.30 | 12.85 | — |
| — | 1.97 | 2.71 | 2.34 | +0.24 | 26.7% | 220 | 26.7% | -0.78 | 15.00 | 14.10 | 15.90 | — |
| — | 1.30 | 1.47 | 1.39 | +0.16 | 26.8% | 225 | 26.8% | -0.86 | 19.35 | 18.45 | 20.25 | — |
| — | 0.78 | 0.97 | 0.88 | +0.10 | 27.0% | 230 | 27.0% | -0.92 | 23.90 | 23.00 | 24.80 | — |
| — | 0.43 | 0.75 | 0.59 | +0.06 | 27.4% | 235 | 27.4% | -0.97 | 28.80 | 27.50 | 30.10 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 27.7% | 240 | 27.7% | -0.99 | 33.85 | 32.10 | 35.60 | — |
| — | — | 2.12 | — | +0.02 | 28.1% | 245 | 28.1% | -1.00 | 38.77 | 37.00 | 40.55 | — |
| — | — | 1.50 | — | +0.01 | 28.5% | 250 | 28.5% | -1.00 | 43.80 | 42.05 | 45.55 | — |
| — | — | 1.71 | — | +0.01 | 28.9% | 255 | 28.9% | -1.00 | 48.80 | 47.05 | 50.55 | — |
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.