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 | |
| — | 51.15 | 53.45 | 52.30 | +0.98 | 32.0% | 155 | 32.0% | -0.04 | 0.56 | 0.33 | 0.78 | — |
| — | 46.25 | 48.90 | 47.58 | +0.96 | 31.0% | 160 | 31.0% | -0.05 | 0.76 | 0.70 | 0.82 | — |
| — | 42.15 | 44.25 | 43.20 | +0.95 | 30.1% | 165 | 30.1% | -0.07 | 1.04 | 0.97 | 1.12 | — |
| — | 37.55 | 39.35 | 38.45 | +0.93 | 29.3% | 170 | 29.3% | -0.09 | 1.44 | 1.38 | 1.50 | — |
| — | 33.20 | 35.05 | 34.12 | +0.89 | 28.7% | 175 | 28.7% | -0.12 | 2.16 | 1.84 | 2.48 | — |
| — | 29.05 | 30.30 | 29.68 | +0.86 | 28.1% | 180 | 28.1% | -0.16 | 2.69 | 2.61 | 2.78 | — |
| — | 24.95 | 26.25 | 25.60 | +0.81 | 27.6% | 185 | 27.6% | -0.20 | 3.62 | 3.45 | 3.80 | — |
| — | 19.75 | 22.35 | 21.05 | +0.75 | 27.3% | 190 | 27.3% | -0.26 | 4.92 | 4.75 | 5.10 | — |
| — | 17.60 | 19.00 | 18.30 | +0.69 | 27.0% | 195 | 27.0% | -0.32 | 6.50 | 6.25 | 6.75 | — |
| — | 14.80 | 15.80 | 15.30 | +0.63 | 26.7% | 200 | 26.7% | -0.38 | 8.35 | 8.10 | 8.60 | — |
| — | 9.60 | 10.40 | 10.00 | +0.49 | 26.5% | 210 | 26.5% | -0.53 | 13.25 | 12.90 | 13.60 | — |
| — | 6.20 | 6.60 | 6.40 | +0.36 | 26.4% | 220 | 26.4% | -0.66 | 19.62 | 19.00 | 20.25 | — |
| — | 3.75 | 4.05 | 3.90 | +0.25 | 26.6% | 230 | 26.6% | -0.78 | 27.23 | 26.65 | 27.80 | — |
| — | 1.90 | 2.62 | 2.26 | +0.17 | 27.0% | 240 | 27.0% | -0.86 | 35.73 | 34.95 | 36.50 | — |
| — | 1.19 | 1.55 | 1.37 | +0.11 | 27.4% | 250 | 27.4% | -0.92 | 45.10 | 43.85 | 46.35 | — |
| — | 0.64 | 1.12 | 0.88 | +0.07 | 28.0% | 260 | 28.0% | -0.95 | 54.70 | 53.50 | 55.90 | — |
| — | 0.52 | 0.66 | 0.59 | +0.05 | 28.7% | 270 | 28.7% | -0.97 | 64.45 | 63.30 | 65.60 | — |
| — | 0.22 | 0.49 | 0.35 | +0.03 | 29.4% | 280 | 29.4% | -0.98 | 74.12 | 72.80 | 75.45 | — |
| — | 0.16 | 0.35 | 0.26 | +0.02 | 30.2% | 290 | 30.2% | -0.99 | 83.75 | 82.35 | 85.15 | — |
| — | 0.10 | 0.24 | 0.17 | +0.01 | 31.0% | 300 | 31.0% | -0.99 | 93.97 | 92.70 | 95.25 | — |
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.