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 | |
| — | 52.00 | 55.40 | 53.70 | +0.95 | 38.1% | 155 | 38.1% | -0.05 | — | — | 1.60 | — |
| — | 47.10 | 50.70 | 48.90 | +0.93 | 36.8% | 160 | 36.8% | -0.07 | — | — | 1.60 | — |
| — | 42.50 | 46.10 | 44.30 | +0.92 | 35.5% | 165 | 35.5% | -0.08 | 1.40 | 1.00 | 1.80 | — |
| — | 38.20 | 41.10 | 39.65 | +0.89 | 34.4% | 170 | 34.4% | -0.11 | 1.62 | 0.95 | 2.30 | — |
| — | 33.80 | 37.10 | 35.45 | +0.87 | 33.5% | 175 | 33.5% | -0.14 | 2.30 | 1.00 | 3.60 | — |
| — | 29.50 | 32.90 | 31.20 | +0.83 | 32.7% | 180 | 32.7% | -0.17 | 3.02 | 1.15 | 4.90 | — |
| — | 25.50 | 28.90 | 27.20 | +0.79 | 32.1% | 185 | 32.1% | -0.21 | 4.20 | 2.30 | 6.10 | — |
| — | 22.00 | 25.50 | 23.75 | +0.74 | 31.6% | 190 | 31.6% | -0.26 | 5.20 | 3.10 | 7.30 | — |
| — | 18.50 | 21.30 | 19.90 | +0.69 | 31.2% | 195 | 31.2% | -0.31 | 6.25 | 4.70 | 7.80 | — |
| — | 15.10 | 19.20 | 17.15 | +0.63 | 30.9% | 200 | 30.9% | -0.37 | 8.80 | 6.70 | 10.90 | — |
| — | 10.00 | 13.80 | 11.90 | +0.51 | 30.5% | 210 | 30.5% | -0.50 | 13.35 | 11.30 | 15.40 | 214 |
| 123 | 7.00 | 8.80 | 7.90 | +0.39 | 30.4% | 220 | 30.4% | -0.62 | 19.70 | 17.90 | 21.50 | 245 |
| 280 | 3.00 | 6.70 | 4.85 | +0.28 | 30.6% | 230 | 30.6% | -0.73 | 26.85 | 25.30 | 28.40 | 94 |
| 156 | 1.75 | 4.80 | 3.27 | +0.20 | 30.9% | 240 | 30.9% | -0.82 | 35.05 | 33.50 | 36.60 | 46 |
| 303 | 1.00 | 3.10 | 2.05 | +0.14 | 31.3% | 250 | 31.3% | -0.89 | 44.00 | 42.40 | 45.60 | 79 |
| — | 0.30 | 2.25 | 1.27 | +0.09 | 31.8% | 260 | 31.8% | -0.95 | 53.55 | 51.80 | 55.30 | — |
| — | — | 2.90 | — | +0.06 | 32.4% | 270 | 32.4% | -0.99 | 63.50 | 61.50 | 65.50 | — |
| — | — | 1.35 | — | +0.04 | 33.0% | 280 | 33.0% | -1.00 | 73.35 | 71.50 | 75.20 | — |
| — | — | 2.40 | — | +0.03 | 33.6% | 290 | 33.6% | -1.00 | 83.45 | 81.70 | 85.20 | — |
| — | — | 1.05 | — | +0.02 | 34.3% | 300 | 34.3% | -1.00 | 93.35 | 91.50 | 95.20 | — |
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.