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 | |
| — | 54.20 | 58.30 | 56.25 | +0.91 | 35.6% | 155 | 35.6% | -0.09 | 2.00 | 1.30 | 2.70 | — |
| — | 49.90 | 53.70 | 51.80 | +0.89 | 34.8% | 160 | 34.8% | -0.11 | 2.67 | 1.95 | 3.40 | — |
| — | 45.60 | 49.60 | 47.60 | +0.87 | 34.2% | 165 | 34.2% | -0.13 | 3.35 | 2.60 | 4.10 | — |
| — | 42.10 | 45.50 | 43.80 | +0.85 | 33.6% | 170 | 33.6% | -0.16 | 4.20 | 3.40 | 5.00 | — |
| — | 37.30 | 41.60 | 39.45 | +0.82 | 33.0% | 175 | 33.0% | -0.19 | 5.05 | 4.10 | 6.00 | — |
| — | 33.60 | 37.80 | 35.70 | +0.79 | 32.5% | 180 | 32.5% | -0.22 | 6.15 | 5.10 | 7.20 | — |
| — | 30.00 | 34.30 | 32.15 | +0.75 | 32.1% | 185 | 32.1% | -0.25 | 7.15 | 6.30 | 8.00 | — |
| — | 26.70 | 30.90 | 28.80 | +0.71 | 31.8% | 190 | 31.8% | -0.29 | 9.00 | 7.50 | 10.50 | — |
| — | 23.80 | 27.70 | 25.75 | +0.67 | 31.4% | 195 | 31.4% | -0.34 | 10.85 | 9.20 | 12.50 | — |
| — | 20.60 | 24.80 | 22.70 | +0.63 | 31.2% | 200 | 31.2% | -0.38 | 13.40 | 12.10 | 14.70 | — |
| — | 16.00 | 19.10 | 17.55 | +0.55 | 30.8% | 210 | 30.8% | -0.47 | 17.75 | 17.20 | 18.30 | — |
| — | 12.80 | 13.70 | 13.25 | +0.46 | 30.6% | 220 | 30.6% | -0.56 | 23.15 | 22.50 | 23.80 | — |
| — | 9.50 | 10.80 | 10.15 | +0.38 | 30.5% | 230 | 30.5% | -0.65 | 30.05 | 28.00 | 32.10 | — |
| — | 6.90 | 7.80 | 7.35 | +0.30 | 30.5% | 240 | 30.5% | -0.73 | 37.25 | 35.60 | 38.90 | — |
| — | 5.00 | 6.00 | 5.50 | +0.24 | 30.6% | 250 | 30.6% | -0.80 | 45.60 | 43.80 | 47.40 | — |
| — | 3.30 | 5.40 | 4.35 | +0.19 | 30.7% | 260 | 30.7% | -0.86 | 54.60 | 52.60 | 56.60 | — |
| — | 2.25 | 4.20 | 3.23 | +0.15 | 31.0% | 270 | 31.0% | -0.91 | 63.70 | 61.70 | 65.70 | — |
| — | 2.10 | 2.70 | 2.40 | +0.11 | 31.3% | 280 | — | — | 73.30 | 71.70 | 74.90 | — |
| — | 1.05 | 2.40 | 1.73 | — | — | 290 | — | — | 83.45 | 81.40 | 85.50 | — |
| — | 1.10 | 2.00 | 1.55 | — | — | 300 | — | — | 93.25 | 91.30 | 95.20 | — |
| — | 0.50 | 1.45 | 0.97 | +0.06 | 32.6% | 310 | 32.6% | -1.00 | 103.30 | 101.40 | 105.20 | — |
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.