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 | |
| — | 52.50 | 55.40 | 53.95 | +0.94 | 36.8% | 155 | 36.8% | -0.06 | 1.15 | 0.90 | 1.40 | — |
| — | 47.90 | 51.00 | 49.45 | +0.92 | 35.5% | 160 | 35.5% | -0.08 | 1.27 | 0.90 | 1.65 | — |
| — | 43.40 | 47.30 | 45.35 | +0.90 | 34.4% | 165 | 34.4% | -0.10 | 1.93 | 1.60 | 2.25 | — |
| — | 39.00 | 42.90 | 40.95 | +0.88 | 33.5% | 170 | 33.5% | -0.12 | 2.60 | 2.10 | 3.10 | — |
| — | 35.00 | 38.90 | 36.95 | +0.85 | 32.7% | 175 | 32.7% | -0.15 | 3.25 | 2.70 | 3.80 | — |
| — | 31.00 | 34.50 | 32.75 | +0.82 | 32.0% | 180 | 32.0% | -0.19 | 4.28 | 2.95 | 5.60 | — |
| — | 27.40 | 30.30 | 28.85 | +0.78 | 31.5% | 185 | 31.5% | -0.23 | 5.95 | 4.70 | 7.20 | — |
| — | 23.40 | 27.40 | 25.40 | +0.73 | 31.1% | 190 | 31.1% | -0.27 | 6.65 | 5.30 | 8.00 | — |
| — | 20.30 | 23.60 | 21.95 | +0.68 | 30.8% | 195 | 30.8% | -0.32 | 8.15 | 7.70 | 8.60 | — |
| — | 17.20 | 20.00 | 18.60 | +0.63 | 30.5% | 200 | 30.5% | -0.38 | 10.60 | 9.60 | 11.60 | — |
| — | 11.80 | 16.00 | 13.90 | +0.52 | 30.3% | 210 | 30.3% | -0.49 | 15.40 | 13.60 | 17.20 | — |
| — | 9.30 | 10.00 | 9.65 | +0.42 | 30.3% | 220 | 30.3% | -0.60 | 20.90 | 19.50 | 22.30 | — |
| — | 5.50 | 8.70 | 7.10 | +0.32 | 30.5% | 230 | 30.5% | -0.70 | 28.30 | 26.60 | 30.00 | — |
| — | 4.20 | 4.80 | 4.50 | +0.24 | 30.7% | 240 | 30.7% | -0.78 | 36.30 | 34.70 | 37.90 | — |
| — | 2.80 | 4.20 | 3.50 | +0.18 | 31.0% | 250 | 31.0% | -0.86 | 44.75 | 42.90 | 46.60 | — |
| — | 1.80 | 2.35 | 2.08 | +0.13 | 31.3% | 260 | 31.3% | -0.91 | 53.85 | 51.80 | 55.90 | — |
| — | 1.00 | 1.95 | 1.48 | +0.09 | 31.5% | 270 | 31.5% | -0.96 | 63.60 | 61.60 | 65.60 | — |
| — | 0.60 | 1.90 | 1.25 | +0.06 | 31.8% | 280 | 31.8% | -1.00 | 73.70 | 71.90 | 75.50 | — |
| — | 0.35 | 1.05 | 0.70 | +0.05 | 32.1% | 290 | 32.1% | -1.00 | 83.50 | 81.50 | 85.50 | — |
| 63 | — | — | — | +0.03 | 32.5% | 300 | 32.5% | -1.00 | — | — | — | 0 |
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.