Spot 206.54
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 53.50 | 51.45 | +1.00 | 51.8% | 155 | 51.8% | +0.00 | — | — | 2.40 | — |
| — | 44.10 | 48.20 | 46.15 | +1.00 | 48.4% | 160 | 48.4% | +0.00 | — | — | 2.35 | — |
| — | 39.40 | 43.60 | 41.50 | +1.00 | 45.6% | 165 | 45.6% | +0.00 | — | — | 2.40 | — |
| — | 34.40 | 38.60 | 36.50 | +1.00 | 43.5% | 170 | 43.5% | +0.00 | — | — | 4.40 | — |
| — | 29.50 | 33.30 | 31.40 | +1.00 | 42.0% | 175 | 42.0% | +0.00 | — | — | 2.15 | — |
| — | 25.30 | 27.80 | 26.55 | +1.00 | 41.1% | 180 | 41.1% | +0.00 | — | — | 0.85 | — |
| — | 19.50 | 23.00 | 21.25 | +1.00 | 40.7% | 185 | 40.7% | +0.00 | — | — | 1.55 | — |
| — | 17.10 | 21.10 | 19.10 | +1.00 | 40.6% | 187.5 | 40.6% | -0.00 | — | — | 0.05 | — |
| — | 14.60 | 17.50 | 16.05 | +1.00 | 40.6% | 190 | 40.6% | -0.00 | — | — | 1.15 | — |
| — | 12.60 | 15.40 | 14.00 | +1.00 | 40.6% | 192.5 | 40.6% | -0.00 | — | — | 1.35 | — |
| — | 10.40 | 13.60 | 12.00 | +1.00 | 40.6% | 195 | 40.6% | -0.00 | — | — | 0.10 | — |
| — | 7.20 | 9.90 | 8.55 | +0.98 | 40.5% | 197.5 | 40.5% | -0.02 | — | — | 0.15 | — |
| — | 4.60 | 8.10 | 6.35 | +0.94 | 39.9% | 200 | 39.9% | -0.06 | — | — | 0.35 | — |
| — | 2.20 | 5.80 | 4.00 | +0.83 | 39.0% | 202.5 | 39.0% | -0.17 | — | — | 0.70 | — |
| — | 1.90 | 4.00 | 2.95 | +0.65 | 38.0% | 205 | 38.0% | -0.35 | 0.90 | 0.50 | 1.30 | — |
| — | 0.10 | 1.55 | 0.82 | +0.41 | 37.9% | 207.5 | 37.9% | -0.59 | 2.48 | 0.65 | 4.30 | — |
| — | — | 0.50 | — | +0.21 | 38.7% | 210 | 38.7% | -0.79 | 3.80 | 2.80 | 4.80 | — |
| — | 0.10 | 0.45 | 0.28 | +0.09 | 40.1% | 212.5 | 40.1% | -0.91 | 6.40 | 4.60 | 8.20 | — |
| — | — | 0.10 | — | +0.03 | 42.0% | 215 | 42.0% | -0.97 | 8.65 | 6.80 | 10.50 | — |
| — | — | 0.55 | — | +0.01 | 43.6% | 217.5 | 43.6% | -0.99 | 11.35 | 9.70 | 13.00 | — |
| — | — | 0.05 | — | +0.00 | 44.7% | 220 | 44.7% | -1.00 | 13.90 | 13.10 | 14.70 | — |
| 41 | — | 2.15 | — | +0.00 | 45.4% | 222.5 | 45.4% | -1.00 | 16.05 | 14.10 | 18.00 | — |
| — | — | 0.20 | — | +0.00 | 46.0% | 225 | 46.0% | -1.00 | 18.95 | 17.40 | 20.50 | — |
| — | — | 0.05 | — | +0.00 | 46.6% | 227.5 | 46.6% | -1.00 | 21.05 | 19.10 | 23.00 | — |
| — | — | 0.05 | — | +0.00 | 47.2% | 230 | 47.2% | -1.00 | 23.80 | 22.10 | 25.50 | — |
| — | — | 1.05 | — | +0.00 | 47.7% | 232.5 | 47.7% | -1.00 | 26.00 | 24.00 | 28.00 | — |
| — | — | 2.35 | — | +0.00 | 48.3% | 235 | 48.3% | -1.00 | 28.55 | 26.60 | 30.50 | — |
| — | — | 2.40 | — | +0.00 | 48.8% | 237.5 | — | — | 31.80 | 30.60 | 33.00 | — |
| — | — | 0.05 | — | — | — | 240 | — | — | 34.05 | 32.60 | 35.50 | — |
| — | — | 2.15 | — | +0.00 | 49.8% | 242.5 | — | — | 36.05 | 34.10 | 38.00 | — |
| — | — | 2.15 | — | — | — | 245 | — | — | 38.70 | 36.90 | 40.50 | — |
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.