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 | |
| — | 51.85 | 54.80 | 53.33 | +0.94 | 31.0% | 155 | 31.0% | -0.07 | 1.40 | 1.32 | 1.48 | — |
| — | 47.85 | 49.80 | 48.83 | +0.93 | 30.3% | 160 | 30.3% | -0.09 | 1.81 | 1.76 | 1.87 | — |
| — | 43.15 | 45.35 | 44.25 | +0.90 | 29.7% | 165 | 29.7% | -0.11 | 2.37 | 2.29 | 2.45 | — |
| — | 38.50 | 41.00 | 39.75 | +0.88 | 29.2% | 170 | 29.2% | -0.14 | 3.02 | 2.88 | 3.15 | — |
| — | 34.65 | 36.30 | 35.48 | +0.84 | 28.7% | 175 | 28.7% | -0.17 | 3.85 | 3.70 | 4.00 | — |
| — | 29.80 | 32.85 | 31.32 | +0.81 | 28.3% | 180 | 28.3% | -0.21 | 4.90 | 4.80 | 5.00 | — |
| — | 26.10 | 29.95 | 28.02 | +0.77 | 28.0% | 185 | 28.0% | -0.25 | 6.17 | 5.90 | 6.45 | — |
| — | 23.85 | 25.45 | 24.65 | +0.72 | 27.7% | 190 | 27.7% | -0.29 | 7.65 | 7.55 | 7.75 | — |
| — | 20.50 | 22.20 | 21.35 | +0.67 | 27.4% | 195 | 27.4% | -0.34 | 10.00 | 9.15 | 10.85 | — |
| — | 17.80 | 19.35 | 18.57 | +0.62 | 27.2% | 200 | 27.2% | -0.39 | 11.60 | 11.30 | 11.90 | — |
| — | 13.05 | 13.90 | 13.47 | +0.51 | 26.9% | 210 | 26.9% | -0.50 | 16.57 | 16.20 | 16.95 | — |
| — | 9.35 | 9.95 | 9.65 | +0.41 | 26.8% | 220 | 26.8% | -0.61 | 22.82 | 22.00 | 23.65 | — |
| — | 6.50 | 6.95 | 6.72 | +0.31 | 26.9% | 230 | 26.9% | -0.70 | 29.90 | 28.85 | 30.95 | — |
| — | 4.50 | 4.80 | 4.65 | +0.24 | 27.0% | 240 | 27.0% | -0.78 | 37.65 | 36.65 | 38.65 | — |
| — | 3.00 | 3.30 | 3.15 | +0.18 | 27.3% | 250 | 27.3% | -0.85 | 46.40 | 45.25 | 47.55 | — |
| — | 2.09 | 2.50 | 2.29 | +0.13 | 27.7% | 260 | 27.7% | -0.90 | 55.55 | 54.55 | 56.55 | — |
| — | 1.16 | 1.80 | 1.48 | +0.10 | 28.2% | 270 | 28.2% | -0.93 | 64.78 | 63.45 | 66.10 | — |
| — | 0.84 | 1.31 | 1.07 | +0.07 | 28.7% | 280 | 28.7% | -0.96 | 74.70 | 73.05 | 76.35 | — |
| — | 0.58 | 0.98 | 0.78 | +0.05 | 29.2% | 290 | 29.2% | -0.97 | 84.30 | 83.05 | 85.55 | — |
| — | 0.37 | 0.76 | 0.56 | +0.04 | 29.9% | 300 | 29.9% | -0.98 | 93.95 | 92.65 | 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.