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 | |
| — | 50.10 | 53.80 | 51.95 | — | — | 155 | 52.2% | -0.00 | — | — | 2.15 | — |
| — | 44.80 | 48.70 | 46.75 | — | — | 160 | — | — | — | — | 2.20 | — |
| — | 39.60 | 43.50 | 41.55 | +1.00 | 46.1% | 165 | — | — | — | — | 2.20 | — |
| — | 34.70 | 38.60 | 36.65 | — | — | 170 | — | — | — | — | 2.20 | — |
| — | 29.80 | 33.50 | 31.65 | — | — | 175 | 41.2% | -0.00 | — | — | 2.20 | — |
| — | 24.80 | 28.70 | 26.75 | — | — | 180 | 39.1% | -0.01 | — | — | 0.65 | — |
| — | 22.30 | 26.30 | 24.30 | +0.99 | 38.0% | 182.5 | 38.0% | -0.01 | — | — | 2.25 | — |
| — | 20.60 | 23.90 | 22.25 | +0.98 | 37.0% | 185 | 37.0% | -0.02 | — | — | 2.30 | — |
| — | 17.40 | 21.10 | 19.25 | +0.97 | 36.1% | 187.5 | 36.1% | -0.03 | — | — | 2.35 | — |
| — | 15.00 | 18.60 | 16.80 | +0.95 | 35.1% | 190 | 35.1% | -0.05 | — | — | 0.40 | — |
| — | 12.60 | 16.50 | 14.55 | +0.93 | 34.2% | 192.5 | 34.2% | -0.08 | — | — | 1.35 | — |
| — | 10.20 | 13.70 | 11.95 | +0.89 | 33.3% | 195 | 33.3% | -0.11 | — | — | 1.60 | — |
| — | 8.00 | 11.60 | 9.80 | +0.84 | 32.4% | 197.5 | 32.4% | -0.17 | — | — | 2.55 | — |
| — | 5.90 | 9.60 | 7.75 | +0.77 | 31.7% | 200 | 31.7% | -0.23 | 1.62 | 0.80 | 2.45 | — |
| — | 4.60 | 7.50 | 6.05 | — | — | 202.5 | 31.1% | -0.32 | 1.38 | 0.60 | 2.15 | — |
| — | 3.20 | 4.70 | 3.95 | +0.58 | 30.7% | 205 | 30.7% | -0.42 | 2.90 | 1.80 | 4.00 | — |
| — | 2.20 | 4.60 | 3.40 | +0.48 | 30.5% | 207.5 | 30.5% | -0.53 | 3.65 | 2.00 | 5.30 | — |
| — | 0.20 | 2.40 | 1.30 | +0.37 | 30.3% | 210 | 30.3% | -0.63 | 5.70 | 3.80 | 7.60 | — |
| — | 0.70 | 3.40 | 2.05 | +0.28 | 30.3% | 212.5 | — | — | 7.75 | 6.10 | 9.40 | — |
| — | 0.50 | 2.60 | 1.55 | — | — | 215 | — | — | 9.40 | 7.60 | 11.20 | — |
| — | 0.25 | 1.15 | 0.70 | — | — | 217.5 | — | — | 11.65 | 9.90 | 13.40 | — |
| — | — | 0.65 | — | — | — | 220 | — | — | 13.90 | 12.20 | 15.60 | — |
| — | — | 2.55 | — | — | — | 222.5 | — | — | 16.20 | 14.40 | 18.00 | — |
| — | — | 0.30 | — | — | — | 225 | — | — | 18.80 | 16.90 | 20.70 | — |
| — | — | 0.55 | — | — | — | 227.5 | — | — | 21.15 | 19.30 | 23.00 | — |
| — | — | 1.60 | — | — | — | 230 | — | — | 23.55 | 21.60 | 25.50 | — |
| — | — | 2.25 | — | — | — | 232.5 | — | — | 26.15 | 24.30 | 28.00 | — |
| — | — | 2.20 | — | — | — | 235 | — | — | 28.30 | 26.70 | 29.90 | — |
| — | — | 1.80 | — | +0.00 | 32.1% | 240 | 32.1% | -1.00 | 33.65 | 31.80 | 35.50 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 245 | 32.9% | -1.00 | 38.70 | 36.70 | 40.70 | — |
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.