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 | |
| — | 51.30 | 55.40 | 53.35 | +0.95 | 36.6% | 155 | 36.6% | -0.05 | 0.62 | 0.15 | 1.10 | — |
| — | 46.70 | 50.80 | 48.75 | +0.94 | 35.2% | 160 | 35.2% | -0.06 | 0.85 | 0.25 | 1.45 | — |
| — | 43.00 | 45.50 | 44.25 | +0.92 | 34.0% | 165 | 34.0% | -0.08 | 1.32 | 0.90 | 1.75 | — |
| — | 38.60 | 41.70 | 40.15 | +0.90 | 32.9% | 170 | 32.9% | -0.10 | 1.80 | 1.40 | 2.20 | — |
| — | 33.20 | 37.30 | 35.25 | +0.87 | 32.0% | 175 | 32.0% | -0.13 | 2.33 | 0.85 | 3.80 | — |
| — | 29.10 | 33.10 | 31.10 | +0.84 | 31.3% | 180 | 31.3% | -0.17 | 3.12 | 2.95 | 3.30 | — |
| — | 26.20 | 29.10 | 27.65 | +0.79 | 30.7% | 185 | 30.7% | -0.21 | 4.15 | 3.90 | 4.40 | — |
| — | 21.50 | 25.30 | 23.40 | +0.75 | 30.2% | 190 | 30.2% | -0.26 | 5.55 | 5.20 | 5.90 | — |
| — | 18.20 | 21.70 | 19.95 | +0.69 | 29.8% | 195 | 29.8% | -0.31 | 7.00 | 6.50 | 7.50 | — |
| — | 16.00 | 18.00 | 17.00 | +0.63 | 29.5% | 200 | 29.5% | -0.37 | 8.70 | 6.90 | 10.50 | — |
| — | 11.20 | 12.00 | 11.60 | +0.51 | 29.2% | 210 | 29.2% | -0.50 | 13.30 | 12.50 | 14.10 | — |
| — | 7.50 | 8.00 | 7.75 | +0.39 | 29.2% | 220 | 29.2% | -0.63 | 19.65 | 17.70 | 21.60 | — |
| — | 4.50 | 5.20 | 4.85 | +0.28 | 29.3% | 230 | 29.3% | -0.74 | 27.05 | 25.20 | 28.90 | — |
| — | 1.90 | 4.70 | 3.30 | +0.20 | 29.6% | 240 | 29.6% | -0.83 | 35.35 | 33.50 | 37.20 | — |
| — | 1.80 | 3.00 | 2.40 | +0.14 | 29.9% | 250 | 29.9% | -0.89 | 44.45 | 42.50 | 46.40 | — |
| — | 1.05 | 1.90 | 1.48 | +0.09 | 30.2% | 260 | 30.2% | -0.94 | 53.85 | 51.80 | 55.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 30.6% | 270 | 30.6% | -0.98 | 63.60 | 61.50 | 65.70 | — |
| — | — | 1.15 | — | +0.04 | 31.0% | 280 | 31.0% | -1.00 | 73.65 | 71.60 | 75.70 | — |
| — | — | 0.75 | — | +0.03 | 31.4% | 290 | 31.4% | -1.00 | 83.65 | 81.60 | 85.70 | — |
| — | — | 1.00 | — | +0.02 | 31.9% | 300 | 31.9% | -1.00 | 93.60 | 91.60 | 95.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 32.4% | 310 | 32.4% | -1.00 | 103.70 | 101.70 | 105.70 | — |
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.