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 | |
| — | 53.00 | 56.40 | 54.70 | +0.94 | 36.8% | 155 | 36.8% | -0.06 | 1.15 | 0.60 | 1.70 | — |
| — | 48.10 | 51.90 | 50.00 | +0.92 | 35.5% | 160 | 35.5% | -0.08 | 1.38 | 0.80 | 1.95 | — |
| — | 43.60 | 47.20 | 45.40 | +0.90 | 34.3% | 165 | 34.3% | -0.10 | 1.82 | 0.80 | 2.85 | — |
| — | 39.30 | 42.80 | 41.05 | +0.88 | 33.2% | 170 | 33.2% | -0.12 | 2.75 | 0.90 | 4.60 | — |
| — | 35.00 | 38.80 | 36.90 | +0.85 | 32.4% | 175 | 32.4% | -0.15 | 3.20 | 2.00 | 4.40 | — |
| — | 31.30 | 34.50 | 32.90 | +0.82 | 31.6% | 180 | 31.6% | -0.19 | 4.03 | 2.55 | 5.50 | — |
| — | 27.40 | 31.00 | 29.20 | +0.78 | 31.1% | 185 | 31.1% | -0.23 | 4.95 | 3.50 | 6.40 | — |
| — | 23.50 | 27.10 | 25.30 | +0.73 | 30.7% | 190 | 30.7% | -0.27 | 6.35 | 5.00 | 7.70 | — |
| — | 20.40 | 24.10 | 22.25 | +0.68 | 30.4% | 195 | 30.4% | -0.32 | 8.20 | 6.30 | 10.10 | — |
| — | 17.00 | 21.00 | 19.00 | +0.63 | 30.2% | 200 | 30.2% | -0.38 | 9.90 | 8.00 | 11.80 | — |
| — | 11.90 | 15.30 | 13.60 | +0.52 | 30.0% | 210 | 30.0% | -0.49 | 14.80 | 13.10 | 16.50 | — |
| — | 7.80 | 11.80 | 9.80 | +0.42 | 30.1% | 220 | 30.1% | -0.60 | 20.80 | 19.00 | 22.60 | — |
| — | 5.30 | 8.10 | 6.70 | +0.32 | 30.4% | 230 | 30.4% | -0.70 | 27.65 | 25.80 | 29.50 | — |
| — | 3.70 | 6.00 | 4.85 | +0.24 | 30.7% | 240 | 30.7% | -0.78 | 35.65 | 33.90 | 37.40 | — |
| — | 2.50 | 3.60 | 3.05 | +0.18 | 31.1% | 250 | 31.1% | -0.86 | 44.60 | 43.10 | 46.10 | — |
| — | 1.00 | 3.20 | 2.10 | +0.13 | 31.4% | 260 | 31.4% | -0.91 | 54.10 | 52.50 | 55.70 | — |
| — | 1.15 | 3.50 | 2.33 | +0.09 | 31.8% | 270 | 31.8% | -0.96 | 63.40 | 61.60 | 65.20 | — |
| — | 0.30 | 1.60 | 0.95 | +0.06 | 32.0% | 280 | 32.0% | -1.00 | 73.35 | 71.50 | 75.20 | — |
| — | — | 1.50 | — | +0.05 | 32.3% | 290 | 32.3% | -1.00 | 83.25 | 81.50 | 85.00 | — |
| — | — | 0.90 | — | +0.03 | 32.6% | 300 | 32.6% | -1.00 | 93.25 | 91.50 | 95.00 | — |
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.