Spot 206.47
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 53.60 | 51.80 | +1.00 | 51.9% | 155 | 51.9% | -0.00 | — | — | 2.15 | — |
| — | 45.00 | 48.60 | 46.80 | +1.00 | 48.5% | 160 | 48.5% | -0.00 | — | — | 2.15 | — |
| — | 40.30 | 43.00 | 41.65 | +1.00 | 45.4% | 165 | 45.4% | -0.00 | — | — | 2.15 | — |
| — | 35.30 | 38.60 | 36.95 | +1.00 | 42.7% | 170 | 42.7% | -0.00 | — | — | 1.20 | — |
| — | 30.30 | 33.60 | 31.95 | +1.00 | 40.2% | 175 | 40.2% | -0.00 | — | — | 0.10 | — |
| — | 25.30 | 28.70 | 27.00 | +0.99 | 38.0% | 180 | 38.0% | -0.01 | — | — | 2.00 | — |
| — | 22.60 | 26.20 | 24.40 | +0.99 | 37.0% | 182.5 | 37.0% | -0.01 | — | — | 2.20 | — |
| — | 20.10 | 23.70 | 21.90 | +0.98 | 36.1% | 185 | 36.1% | -0.02 | — | — | 0.10 | — |
| — | 17.70 | 20.50 | 19.10 | +0.97 | 35.2% | 187.5 | 35.2% | -0.03 | — | — | 2.30 | — |
| — | 15.40 | 18.80 | 17.10 | +0.95 | 34.5% | 190 | 34.5% | -0.05 | — | — | 1.70 | — |
| — | 12.70 | 16.30 | 14.50 | +0.93 | 33.7% | 192.5 | 33.7% | -0.08 | 0.28 | 0.05 | 0.50 | — |
| — | 10.60 | 13.90 | 12.25 | +0.89 | 33.0% | 195 | 33.0% | -0.11 | — | — | 0.75 | — |
| — | 8.30 | 11.70 | 10.00 | +0.84 | 32.3% | 197.5 | 32.3% | -0.17 | — | — | 0.90 | — |
| — | 6.70 | 9.60 | 8.15 | +0.77 | 31.7% | 200 | 31.7% | -0.23 | 1.10 | 0.80 | 1.40 | — |
| — | 4.20 | 7.50 | 5.85 | +0.68 | 31.1% | 202.5 | 31.1% | -0.32 | 1.75 | 0.80 | 2.70 | — |
| — | 3.30 | 4.70 | 4.00 | +0.58 | 30.7% | 205 | 30.7% | -0.42 | 2.95 | 1.40 | 4.50 | — |
| — | 1.70 | 3.40 | 2.55 | +0.48 | 30.5% | 207.5 | 30.5% | -0.53 | 3.42 | 1.95 | 4.90 | — |
| — | 1.20 | 2.25 | 1.73 | +0.37 | 30.3% | 210 | 30.3% | -0.63 | 5.00 | 3.60 | 6.40 | — |
| — | 0.45 | 3.30 | 1.88 | +0.28 | 30.3% | 212.5 | 30.3% | -0.73 | 6.90 | 5.50 | 8.30 | — |
| — | — | 2.35 | — | +0.20 | 30.2% | 215 | 30.2% | -0.81 | 8.95 | 7.00 | 10.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.13 | 30.1% | 217.5 | 30.1% | -0.87 | 11.10 | 9.30 | 12.90 | — |
| — | 0.10 | 1.20 | 0.65 | +0.09 | 30.1% | 220 | 30.1% | -0.92 | 13.45 | 11.80 | 15.10 | — |
| — | — | 2.30 | — | +0.05 | 30.2% | 222.5 | 30.2% | -0.96 | 16.00 | 14.30 | 17.70 | — |
| — | — | 2.25 | — | +0.03 | 30.2% | 225 | 30.2% | -0.98 | 18.35 | 16.50 | 20.20 | — |
| — | — | 2.20 | — | +0.02 | 30.4% | 227.5 | 30.4% | -1.00 | 20.85 | 19.00 | 22.70 | — |
| — | — | 1.60 | — | +0.01 | 30.6% | 230 | 30.6% | -1.00 | 23.30 | 21.50 | 25.10 | — |
| — | — | 2.15 | — | +0.01 | 30.8% | 232.5 | 30.8% | -1.00 | 25.80 | 24.00 | 27.60 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 235 | 31.1% | -1.00 | 28.40 | 26.70 | 30.10 | — |
| — | — | 1.00 | — | +0.00 | 31.9% | 240 | 31.9% | -1.00 | 33.30 | 31.50 | 35.10 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 245 | 32.8% | -1.00 | 38.30 | 36.50 | 40.10 | — |
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.