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 | |
| — | 50.20 | 53.80 | 52.00 | +1.00 | 52.1% | 155 | 52.1% | -0.00 | — | — | 1.15 | — |
| — | 45.20 | 48.30 | 46.75 | +1.00 | 49.5% | 160 | 49.5% | -0.00 | — | — | 2.20 | — |
| — | 40.60 | 43.90 | 42.25 | +0.99 | 46.8% | 165 | 46.8% | -0.01 | — | — | 2.20 | — |
| — | 35.30 | 38.90 | 37.10 | +0.99 | 44.1% | 170 | 44.1% | -0.01 | — | — | 1.15 | — |
| — | 30.60 | 33.40 | 32.00 | +0.98 | 41.4% | 175 | 41.4% | -0.02 | — | — | 2.30 | — |
| — | 25.60 | 28.50 | 27.05 | +0.96 | 38.8% | 180 | 38.8% | -0.04 | — | — | 2.40 | — |
| — | 23.20 | 26.60 | 24.90 | +0.95 | 37.6% | 182.5 | 37.6% | -0.05 | — | — | 2.45 | — |
| — | 20.70 | 24.10 | 22.40 | +0.94 | 36.4% | 185 | 36.4% | -0.06 | — | — | 2.50 | — |
| — | 18.30 | 21.00 | 19.65 | +0.92 | 35.2% | 187.5 | 35.2% | -0.08 | — | — | 2.60 | — |
| — | 15.90 | 19.10 | 17.50 | +0.90 | 34.2% | 190 | 34.2% | -0.10 | — | — | 0.85 | — |
| — | 13.50 | 16.30 | 14.90 | +0.87 | 33.2% | 192.5 | 33.2% | -0.13 | — | — | 2.75 | — |
| — | 11.80 | 14.80 | 13.30 | +0.83 | 32.2% | 195 | 32.2% | -0.17 | 1.07 | 0.90 | 1.25 | — |
| — | 9.10 | 12.30 | 10.70 | +0.78 | 31.4% | 197.5 | 31.4% | -0.22 | 2.08 | 0.75 | 3.40 | — |
| — | 7.20 | 11.00 | 9.10 | +0.72 | 30.7% | 200 | 30.7% | -0.29 | 2.80 | 1.60 | 4.00 | — |
| — | 6.50 | 7.60 | 7.05 | +0.65 | 30.1% | 202.5 | 30.1% | -0.35 | 3.05 | 1.30 | 4.80 | — |
| — | 4.50 | 7.40 | 5.95 | — | — | 205 | 29.7% | -0.43 | 3.65 | 2.20 | 5.10 | — |
| — | 3.00 | 5.90 | 4.45 | +0.49 | 29.4% | 207.5 | 29.4% | -0.51 | 4.70 | 3.20 | 6.20 | — |
| — | 1.35 | 5.50 | 3.42 | +0.41 | 29.1% | 210 | — | — | 6.45 | 4.70 | 8.20 | — |
| — | 0.40 | 4.60 | 2.50 | +0.34 | 29.0% | 212.5 | 29.0% | -0.67 | 7.85 | 6.00 | 9.70 | — |
| — | 0.25 | 3.60 | 1.93 | — | — | 215 | — | — | 9.70 | 7.90 | 11.50 | — |
| — | — | 3.30 | — | +0.20 | 28.7% | 217.5 | 28.7% | -0.80 | 11.75 | 9.90 | 13.60 | — |
| — | 0.45 | 1.00 | 0.72 | +0.15 | 28.7% | 220 | 28.7% | -0.86 | 13.95 | 12.30 | 15.60 | — |
| — | — | 2.75 | — | +0.11 | 28.7% | 222.5 | 28.7% | -0.90 | 15.90 | 14.50 | 17.30 | — |
| — | — | 1.65 | — | +0.08 | 28.7% | 225 | 28.7% | -0.94 | 18.50 | 16.70 | 20.30 | — |
| — | — | 2.45 | — | +0.05 | 28.8% | 227.5 | 28.8% | -0.96 | 21.05 | 19.10 | 23.00 | — |
| — | — | 2.35 | — | +0.04 | 28.9% | 230 | 28.9% | -0.98 | 23.35 | 21.60 | 25.10 | — |
| — | — | 2.30 | — | +0.03 | 29.1% | 232.5 | 29.1% | -1.00 | 25.80 | 24.00 | 27.60 | — |
| — | — | 2.25 | — | +0.02 | 29.3% | 235 | 29.3% | -1.00 | 28.20 | 26.50 | 29.90 | — |
| — | — | 2.20 | — | +0.01 | 29.9% | 240 | 29.9% | -1.00 | 33.20 | 31.50 | 34.90 | — |
| — | — | 1.35 | — | +0.00 | 30.7% | 245 | 30.7% | -1.00 | 38.30 | 36.70 | 39.90 | — |
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.