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 | |
| — | 51.60 | 54.60 | 53.10 | +0.95 | 38.5% | 155 | 38.5% | -0.05 | — | — | 1.35 | — |
| — | 47.00 | 49.90 | 48.45 | +0.93 | 37.1% | 160 | 37.1% | -0.07 | 0.97 | 0.30 | 1.65 | — |
| — | 42.30 | 45.30 | 43.80 | +0.92 | 36.0% | 165 | 36.0% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 38.40 | 41.10 | 39.75 | +0.89 | 34.9% | 170 | 34.9% | -0.11 | 2.17 | 1.50 | 2.85 | — |
| — | 33.50 | 36.50 | 35.00 | +0.87 | 34.0% | 175 | 34.0% | -0.14 | 2.48 | 2.05 | 2.90 | — |
| — | 29.30 | 31.80 | 30.55 | +0.83 | 33.2% | 180 | 33.2% | -0.17 | 3.33 | 2.05 | 4.60 | — |
| — | 25.40 | 29.10 | 27.25 | +0.79 | 32.5% | 185 | 32.5% | -0.21 | 4.35 | 4.00 | 4.70 | — |
| — | 21.50 | 25.50 | 23.50 | +0.74 | 32.0% | 190 | 32.0% | -0.26 | 5.55 | 4.20 | 6.90 | — |
| — | 19.00 | 21.80 | 20.40 | +0.69 | 31.5% | 195 | 31.5% | -0.31 | 7.30 | 7.00 | 7.60 | — |
| — | 15.20 | 17.80 | 16.50 | +0.63 | 31.1% | 200 | 31.1% | -0.37 | 8.60 | 7.60 | 9.60 | — |
| — | 10.60 | 13.50 | 12.05 | +0.51 | 30.6% | 210 | 30.6% | -0.50 | 13.25 | 11.80 | 14.70 | 191 |
| — | 6.00 | 10.00 | 8.00 | +0.39 | 30.4% | 220 | 30.4% | -0.62 | 20.00 | 18.00 | 22.00 | 250 |
| — | 3.80 | 6.60 | 5.20 | +0.28 | 30.5% | 230 | 30.5% | -0.73 | 27.30 | 26.30 | 28.30 | 94 |
| 128 | 2.95 | 3.90 | 3.42 | +0.20 | 30.7% | 240 | 30.7% | -0.82 | 35.55 | 33.90 | 37.20 | 46 |
| — | 1.80 | 3.40 | 2.60 | +0.14 | 31.0% | 250 | 31.0% | -0.89 | 44.60 | 43.20 | 46.00 | — |
| — | 1.00 | 2.25 | 1.62 | +0.09 | 31.5% | 260 | 31.5% | -0.95 | 53.80 | 52.10 | 55.50 | — |
| — | 0.10 | 1.60 | 0.85 | +0.06 | 32.0% | 270 | 32.0% | -0.99 | 63.65 | 61.60 | 65.70 | — |
| — | 0.05 | 1.20 | 0.62 | +0.04 | 32.6% | 280 | 32.6% | -1.00 | 73.60 | 71.70 | 75.50 | — |
| — | — | 2.50 | — | +0.03 | 33.3% | 290 | 33.3% | -1.00 | 83.60 | 81.70 | 85.50 | — |
| — | — | 0.75 | — | +0.02 | 34.0% | 300 | 34.0% | -1.00 | 93.50 | 91.50 | 95.50 | — |
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.