Spot 206.45
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.90 | 48.70 | 46.80 | +1.00 | 51.1% | 160 | 51.1% | +0.00 | — | — | 2.15 | — |
| — | 39.80 | 43.80 | 41.80 | +1.00 | 48.1% | 165 | 48.1% | -0.00 | — | — | 1.50 | — |
| — | 36.00 | 38.70 | 37.35 | +1.00 | 45.4% | 170 | 45.4% | -0.00 | — | — | 1.50 | — |
| — | 29.80 | 33.70 | 31.75 | +1.00 | 42.9% | 175 | 42.9% | -0.00 | — | — | 1.55 | — |
| — | 24.60 | 28.70 | 26.65 | +1.00 | 40.7% | 180 | 40.7% | -0.00 | — | — | 0.10 | — |
| — | 22.10 | 26.30 | 24.20 | — | — | 182.5 | — | — | — | — | 1.95 | — |
| — | 20.40 | 23.90 | 22.15 | +1.00 | 38.7% | 185 | 38.7% | -0.00 | — | — | 1.40 | — |
| — | 17.20 | 20.70 | 18.95 | +0.99 | 37.8% | 187.5 | 37.8% | -0.01 | — | — | 2.05 | — |
| — | 14.70 | 18.90 | 16.80 | +0.99 | 37.0% | 190 | 37.0% | -0.01 | — | — | 0.05 | — |
| — | 13.40 | 16.40 | 14.90 | +0.97 | 36.2% | 192.5 | 36.2% | -0.03 | — | — | 0.20 | — |
| — | 10.70 | 13.30 | 12.00 | +0.94 | 35.4% | 195 | 35.4% | -0.06 | — | — | 0.30 | — |
| — | 7.50 | 11.50 | 9.50 | +0.90 | 34.6% | 197.5 | 34.6% | -0.10 | 0.35 | 0.15 | 0.55 | — |
| — | 6.20 | 8.80 | 7.50 | +0.82 | 33.8% | 200 | 33.8% | -0.18 | 0.65 | 0.50 | 0.80 | — |
| — | 3.70 | 7.40 | 5.55 | +0.72 | 33.2% | 202.5 | 33.2% | -0.28 | 1.05 | 0.70 | 1.40 | — |
| — | 3.00 | 4.20 | 3.60 | +0.59 | 32.7% | 205 | 32.7% | -0.41 | 1.93 | 1.75 | 2.10 | — |
| — | 1.55 | 2.75 | 2.15 | +0.45 | 32.3% | 207.5 | 32.3% | -0.55 | 2.98 | 2.35 | 3.60 | — |
| — | 0.90 | 1.80 | 1.35 | +0.32 | 32.1% | 210 | 32.1% | -0.69 | 4.55 | 3.20 | 5.90 | — |
| — | 0.40 | 1.10 | 0.75 | +0.20 | 32.0% | 212.5 | 32.0% | -0.80 | 6.95 | 6.00 | 7.90 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 32.0% | 215 | 32.0% | -0.89 | 8.35 | 6.60 | 10.10 | — |
| — | 0.10 | 0.65 | 0.38 | +0.06 | 32.0% | 217.5 | 32.0% | -0.94 | 11.40 | 9.70 | 13.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 32.1% | 220 | 32.1% | -0.98 | 13.40 | 12.40 | 14.40 | — |
| — | — | 2.15 | — | +0.01 | 32.1% | 222.5 | 32.1% | -1.00 | 15.55 | 14.00 | 17.10 | — |
| — | — | 0.10 | — | +0.01 | 32.2% | 225 | 32.2% | -1.00 | 18.60 | 16.70 | 20.50 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 227.5 | 32.2% | -1.00 | 20.80 | 18.80 | 22.80 | — |
| — | — | 0.45 | — | +0.00 | 32.4% | 230 | 32.4% | -1.00 | 23.45 | 21.50 | 25.40 | — |
| — | — | 1.65 | — | +0.00 | 32.5% | 232.5 | 32.5% | -1.00 | 25.90 | 24.00 | 27.80 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 235 | 32.7% | -1.00 | 28.35 | 26.40 | 30.30 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 240 | 33.3% | -1.00 | 33.40 | 31.50 | 35.30 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 245 | 34.0% | -1.00 | 38.35 | 36.40 | 40.30 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 250 | 34.9% | -1.00 | 43.35 | 41.40 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 35.9% | 255 | 35.9% | -1.00 | 48.40 | 46.50 | 50.30 | — |
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.