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 | |
| — | 52.40 | 55.10 | 53.75 | +0.96 | 37.5% | 155 | 37.5% | -0.05 | 0.78 | 0.15 | 1.40 | — |
| — | 47.70 | 50.10 | 48.90 | +0.94 | 36.2% | 160 | 36.2% | -0.06 | 0.85 | 0.60 | 1.10 | — |
| — | 42.10 | 46.30 | 44.20 | +0.93 | 35.1% | 165 | 35.1% | -0.08 | 1.20 | 0.85 | 1.55 | — |
| — | 37.60 | 41.70 | 39.65 | +0.90 | 34.1% | 170 | 34.1% | -0.10 | 1.88 | 1.30 | 2.45 | — |
| — | 33.40 | 36.90 | 35.15 | +0.87 | 33.3% | 175 | 33.3% | -0.13 | 2.30 | 1.60 | 3.00 | — |
| — | 30.30 | 32.20 | 31.25 | +0.84 | 32.6% | 180 | 32.6% | -0.17 | 2.95 | 2.60 | 3.30 | — |
| — | 25.30 | 28.20 | 26.75 | +0.79 | 32.0% | 185 | 32.0% | -0.21 | 3.95 | 3.50 | 4.40 | — |
| — | 21.30 | 25.60 | 23.45 | +0.75 | 31.6% | 190 | 31.6% | -0.26 | 4.50 | 3.40 | 5.60 | — |
| — | 18.10 | 22.00 | 20.05 | +0.69 | 31.2% | 195 | 31.2% | -0.31 | 6.60 | 5.80 | 7.40 | — |
| — | 14.90 | 19.00 | 16.95 | +0.63 | 30.9% | 200 | 30.9% | -0.38 | 8.70 | 8.20 | 9.20 | — |
| — | 10.80 | 13.60 | 12.20 | +0.50 | 30.6% | 210 | 30.6% | -0.50 | 14.05 | 13.00 | 15.10 | — |
| — | 6.90 | 8.20 | 7.55 | — | — | 220 | — | — | 20.05 | 18.70 | 21.40 | — |
| — | 4.10 | 5.30 | 4.70 | +0.27 | 30.6% | 230 | 30.6% | -0.74 | 26.80 | 24.70 | 28.90 | — |
| — | 2.50 | 3.40 | 2.95 | +0.19 | 30.9% | 240 | 30.9% | -0.83 | 35.05 | 33.10 | 37.00 | — |
| — | 1.60 | 2.90 | 2.25 | +0.13 | 31.2% | 250 | 31.2% | -0.89 | 44.45 | 43.00 | 45.90 | — |
| — | 0.95 | 1.80 | 1.38 | +0.09 | 31.7% | 260 | 31.7% | -0.95 | 53.35 | 52.10 | 54.60 | — |
| — | 0.30 | 1.05 | 0.68 | +0.06 | 32.3% | 270 | 32.3% | -0.99 | 63.55 | 61.40 | 65.70 | — |
| — | — | 1.15 | — | +0.04 | 32.9% | 280 | 32.9% | -1.00 | 73.35 | 71.40 | 75.30 | — |
| — | — | 1.10 | — | +0.03 | 33.5% | 290 | 33.5% | -1.00 | 83.35 | 81.40 | 85.30 | — |
| — | — | 1.00 | — | +0.02 | 34.3% | 300 | 34.3% | -1.00 | 93.35 | 91.40 | 95.30 | — |
| — | — | 0.70 | — | +0.01 | 35.0% | 310 | 35.0% | -1.00 | 103.35 | 101.40 | 105.30 | — |
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.