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 | |
| — | 35.50 | 38.80 | 37.15 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 1.75 | — |
| — | 29.80 | 33.70 | 31.75 | +1.00 | 36.0% | 175 | 36.0% | -0.00 | — | — | 1.35 | — |
| — | 24.60 | 28.70 | 26.65 | +1.00 | 34.4% | 180 | 34.4% | -0.00 | — | — | 2.15 | — |
| — | 22.20 | 26.20 | 24.20 | +0.99 | 33.6% | 182.5 | 33.6% | -0.01 | — | — | 2.15 | — |
| — | 19.70 | 23.70 | 21.70 | +0.99 | 32.9% | 185 | 32.9% | -0.01 | — | — | 2.20 | — |
| — | 17.10 | 21.10 | 19.10 | +0.98 | 32.1% | 187.5 | 32.1% | -0.02 | — | — | 2.20 | — |
| — | 15.00 | 18.80 | 16.90 | +0.97 | 31.4% | 190 | 31.4% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 12.40 | 16.30 | 14.35 | +0.95 | 30.6% | 192.5 | 30.6% | -0.05 | — | — | 1.70 | — |
| — | 10.20 | 14.00 | 12.10 | +0.91 | 29.9% | 195 | 29.9% | -0.09 | 0.78 | 0.10 | 1.45 | — |
| — | 7.80 | 11.60 | 9.70 | +0.86 | 29.3% | 197.5 | 29.3% | -0.14 | — | — | 2.35 | — |
| — | 6.70 | 9.70 | 8.20 | +0.79 | 28.8% | 200 | 28.8% | -0.21 | 1.18 | 0.65 | 1.70 | — |
| — | 3.80 | 7.90 | 5.85 | +0.70 | 28.5% | 202.5 | 28.5% | -0.31 | 1.15 | 0.50 | 1.80 | — |
| — | 4.00 | 4.60 | 4.30 | +0.59 | 28.4% | 205 | 28.4% | -0.42 | 2.30 | 1.80 | 2.80 | — |
| — | 2.00 | 3.30 | 2.65 | +0.47 | 28.4% | 207.5 | 28.4% | -0.53 | 3.80 | 1.90 | 5.70 | — |
| — | 1.80 | 2.75 | 2.27 | +0.36 | 28.5% | 210 | 28.5% | -0.64 | 5.35 | 3.50 | 7.20 | — |
| — | 0.90 | 1.65 | 1.27 | +0.26 | 28.7% | 212.5 | 28.7% | -0.74 | 7.20 | 5.90 | 8.50 | — |
| — | 0.65 | 1.05 | 0.85 | +0.18 | 28.8% | 215 | 28.8% | -0.82 | 9.30 | 7.60 | 11.00 | — |
| — | 0.20 | 1.45 | 0.82 | +0.12 | 29.0% | 217.5 | 29.0% | -0.89 | 11.45 | 9.40 | 13.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.08 | 29.2% | 220 | 29.2% | -0.93 | 14.10 | 12.50 | 15.70 | — |
| — | — | 0.90 | — | — | — | 222.5 | 29.4% | -0.96 | 16.15 | 14.20 | 18.10 | — |
| — | — | 0.80 | — | +0.03 | 29.5% | 225 | 29.5% | -0.99 | 18.65 | 16.90 | 20.40 | — |
| — | — | 1.15 | — | +0.01 | 29.7% | 227.5 | 29.7% | -1.00 | 21.10 | 19.10 | 23.10 | — |
| — | — | 0.20 | — | +0.01 | 30.0% | 230 | 30.0% | -1.00 | 23.70 | 21.70 | 25.70 | — |
| — | — | 1.15 | — | +0.00 | 30.2% | 232.5 | 30.2% | -1.00 | 26.20 | 24.20 | 28.20 | — |
| — | — | 0.35 | — | +0.00 | 30.5% | 235 | 30.5% | -1.00 | 28.75 | 26.80 | 30.70 | — |
| — | — | 1.15 | — | +0.00 | 30.7% | 237.5 | 30.7% | -1.00 | 31.15 | 29.10 | 33.20 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 240 | 31.0% | -1.00 | 33.80 | 31.90 | 35.70 | — |
| — | — | 1.20 | — | +0.00 | 31.6% | 245 | 31.6% | -1.00 | 38.80 | 36.90 | 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.