Spot 206.53
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.60 | 38.60 | 36.60 | +1.00 | 46.6% | 170 | 46.6% | +0.00 | — | — | 2.15 | — |
| — | 29.40 | 33.60 | 31.50 | +1.00 | 43.2% | 175 | 43.2% | +0.00 | — | — | 0.85 | — |
| — | 24.40 | 28.60 | 26.50 | +1.00 | 40.1% | 180 | 40.1% | +0.00 | — | — | 1.55 | — |
| — | 21.90 | 25.90 | 23.90 | +1.00 | 38.8% | 182.5 | 38.8% | +0.00 | — | — | 1.55 | — |
| — | 19.50 | 23.60 | 21.55 | +1.00 | 37.5% | 185 | 37.5% | +0.00 | — | — | 1.15 | — |
| — | 17.10 | 21.00 | 19.05 | +1.00 | 36.3% | 187.5 | 36.3% | +0.00 | — | — | 2.15 | — |
| — | 14.40 | 18.60 | 16.50 | +1.00 | 35.2% | 190 | 35.2% | -0.00 | — | — | 1.15 | — |
| — | 11.90 | 16.10 | 14.00 | +1.00 | 34.2% | 192.5 | 34.2% | -0.00 | — | — | 1.15 | — |
| — | 10.40 | 13.80 | 12.10 | +1.00 | 33.4% | 195 | 33.4% | -0.00 | — | — | 0.05 | — |
| — | 6.90 | 11.00 | 8.95 | +1.00 | 32.6% | 197.5 | 32.6% | -0.00 | — | — | 2.15 | — |
| — | 4.50 | 8.50 | 6.50 | +0.97 | 32.0% | 200 | 32.0% | -0.03 | — | — | 0.50 | — |
| — | 2.80 | 5.70 | 4.25 | +0.88 | 31.5% | 202.5 | 31.5% | -0.12 | — | — | 0.45 | — |
| — | 0.30 | 4.40 | 2.35 | +0.68 | 31.0% | 205 | 31.0% | -0.32 | — | — | 1.55 | — |
| — | — | 1.85 | — | +0.39 | 30.7% | 207.5 | 30.7% | -0.61 | 2.42 | 1.15 | 3.70 | — |
| — | — | 1.25 | — | +0.15 | 30.5% | 210 | 30.5% | -0.85 | 4.10 | 2.30 | 5.90 | — |
| — | — | 0.15 | — | +0.04 | 30.4% | 212.5 | 30.4% | -0.97 | 6.10 | 4.30 | 7.90 | — |
| — | — | 0.10 | — | +0.01 | 30.4% | 215 | 30.4% | -1.00 | 8.55 | 6.40 | 10.70 | — |
| — | — | 1.75 | — | +0.00 | 30.5% | 217.5 | 30.5% | -1.00 | 11.25 | 9.30 | 13.20 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 220 | 30.6% | -1.00 | 13.60 | 11.60 | 15.60 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 222.5 | 30.9% | -1.00 | 16.15 | 14.10 | 18.20 | — |
| — | — | 0.10 | — | +0.00 | 31.2% | 225 | 31.2% | -1.00 | 18.65 | 16.60 | 20.70 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 227.5 | 31.6% | -1.00 | 21.10 | 19.10 | 23.10 | — |
| — | — | 0.05 | — | +0.00 | 32.0% | 230 | 32.0% | -1.00 | 23.65 | 21.60 | 25.70 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 232.5 | 32.6% | -1.00 | 26.00 | 23.80 | 28.20 | — |
| — | — | 0.05 | — | +0.00 | 33.2% | 235 | 33.2% | -1.00 | 28.80 | 26.90 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 33.8% | 237.5 | 33.8% | -1.00 | 31.20 | 29.20 | 33.20 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 240 | 34.5% | -1.00 | 33.65 | 31.60 | 35.70 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 245 | 36.1% | -1.00 | 38.65 | 36.60 | 40.70 | — |
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.