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 | |
| — | 45.00 | 48.80 | 46.90 | +1.00 | 55.9% | 160 | 55.9% | -0.00 | — | — | 1.45 | — |
| — | 40.00 | 44.00 | 42.00 | +0.99 | 52.0% | 165 | 52.0% | -0.01 | — | — | 0.95 | — |
| — | 35.00 | 39.00 | 37.00 | +0.99 | 48.2% | 170 | 48.2% | -0.01 | — | — | 1.65 | — |
| — | 29.90 | 33.90 | 31.90 | +0.99 | 44.6% | 175 | 44.6% | -0.01 | — | — | 1.15 | — |
| — | 25.10 | 29.00 | 27.05 | +0.98 | 41.2% | 180 | 41.2% | -0.02 | — | — | 0.40 | — |
| — | 22.70 | 26.70 | 24.70 | +0.97 | 39.6% | 182.5 | 39.6% | -0.03 | — | — | 1.15 | — |
| — | 20.10 | 24.20 | 22.15 | +0.96 | 38.1% | 185 | 38.1% | -0.04 | — | — | 2.40 | — |
| — | 17.80 | 21.70 | 19.75 | +0.94 | 36.7% | 187.5 | 36.7% | -0.06 | — | — | 1.95 | — |
| — | 15.30 | 19.40 | 17.35 | +0.92 | 35.3% | 190 | 35.3% | -0.08 | 0.53 | 0.35 | 0.70 | — |
| — | 13.80 | 16.30 | 15.05 | +0.89 | 34.2% | 192.5 | 34.2% | -0.11 | 1.07 | 0.30 | 1.85 | — |
| — | 10.70 | 14.80 | 12.75 | +0.85 | 33.1% | 195 | 33.1% | -0.15 | 0.82 | 0.55 | 1.10 | — |
| — | 9.30 | 12.70 | 11.00 | +0.80 | 32.2% | 197.5 | 32.2% | -0.20 | 1.05 | 0.90 | 1.20 | — |
| — | 6.70 | 10.30 | 8.50 | +0.74 | 31.5% | 200 | 31.5% | -0.27 | 1.90 | 1.30 | 2.50 | — |
| — | 5.70 | 8.90 | 7.30 | +0.66 | 31.0% | 202.5 | 31.0% | -0.34 | 2.50 | 2.05 | 2.95 | — |
| — | 3.70 | 7.30 | 5.50 | +0.57 | 30.6% | 205 | 30.6% | -0.43 | 3.45 | 3.10 | 3.80 | — |
| — | 3.60 | 5.30 | 4.45 | +0.48 | 30.3% | 207.5 | 30.3% | -0.52 | 4.65 | 4.10 | 5.20 | — |
| — | 2.45 | 3.70 | 3.08 | +0.39 | 30.1% | 210 | 30.1% | -0.61 | 6.40 | 5.60 | 7.20 | — |
| — | 1.65 | 2.50 | 2.08 | +0.31 | 30.0% | 212.5 | 30.0% | -0.70 | 8.25 | 7.10 | 9.40 | — |
| — | 1.15 | 1.90 | 1.52 | +0.23 | 29.9% | 215 | 29.9% | -0.78 | 9.65 | 8.60 | 10.70 | — |
| — | 0.55 | 1.25 | 0.90 | +0.17 | 29.9% | 217.5 | 29.9% | -0.84 | 12.45 | 11.10 | 13.80 | — |
| — | 0.20 | 1.00 | 0.60 | +0.12 | 29.9% | 220 | 29.9% | -0.89 | 13.85 | 11.80 | 15.90 | — |
| — | 0.15 | 1.05 | 0.60 | +0.08 | 30.0% | 222.5 | 30.0% | -0.93 | 16.10 | 14.20 | 18.00 | — |
| — | — | 1.10 | — | +0.05 | 30.1% | 225 | 30.1% | -0.96 | 18.55 | 16.60 | 20.50 | — |
| — | — | 2.10 | — | +0.04 | 30.2% | 227.5 | 30.2% | -0.98 | 20.55 | 19.00 | 22.10 | — |
| — | — | 2.30 | — | +0.02 | 30.4% | 230 | 30.4% | -0.99 | 23.35 | 21.40 | 25.30 | — |
| — | — | 1.40 | — | +0.01 | 30.6% | 232.5 | 30.6% | -1.00 | 25.80 | 23.80 | 27.80 | — |
| — | — | 0.95 | — | +0.01 | 30.9% | 235 | 30.9% | -1.00 | 28.35 | 26.40 | 30.30 | — |
| — | — | 0.20 | — | +0.00 | 31.6% | 240 | 31.6% | -1.00 | 33.35 | 31.40 | 35.30 | — |
| — | — | 2.15 | — | +0.00 | 32.5% | 245 | 32.5% | -1.00 | 38.35 | 36.40 | 40.30 | — |
| — | — | 1.20 | — | +0.00 | 33.4% | 250 | 33.4% | -1.00 | 43.55 | 41.80 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 255 | 34.5% | -1.00 | 48.35 | 46.40 | 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.