Spot 206.42
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 23:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.30 | 28.30 | 26.30 | +0.99 | 31.8% | 180 | 31.8% | -0.01 | — | — | 0.75 | — |
| — | 19.40 | 23.30 | 21.35 | +0.97 | 29.5% | 185 | 29.5% | -0.03 | — | — | 1.05 | — |
| — | 17.30 | 21.40 | 19.35 | +0.95 | 28.8% | 187 | 28.8% | -0.05 | — | — | 2.15 | — |
| — | 16.30 | 20.40 | 18.35 | +0.94 | 28.5% | 188 | 28.5% | -0.06 | — | — | 1.80 | — |
| — | 15.30 | 19.40 | 17.35 | +0.92 | 28.1% | 189 | 28.1% | -0.08 | — | — | 2.15 | — |
| — | 14.30 | 18.40 | 16.35 | +0.90 | 27.9% | 190 | 27.9% | -0.10 | — | — | 1.00 | — |
| — | 13.40 | 17.40 | 15.40 | +0.88 | 27.6% | 191 | 27.6% | -0.12 | — | — | 0.95 | — |
| — | 12.50 | 16.30 | 14.40 | +0.86 | 27.3% | 192 | 27.3% | -0.15 | — | — | 1.00 | — |
| — | 11.50 | 15.40 | 13.45 | +0.83 | 27.1% | 193 | 27.1% | -0.18 | — | — | 0.65 | — |
| — | 10.50 | 14.50 | 12.50 | +0.79 | 26.9% | 194 | 26.9% | -0.21 | 0.30 | 0.05 | 0.55 | — |
| — | 9.60 | 13.50 | 11.55 | +0.76 | 26.6% | 195 | 26.6% | -0.24 | 0.20 | 0.05 | 0.35 | — |
| — | 8.60 | 12.50 | 10.55 | +0.72 | 26.5% | 196 | 26.5% | -0.28 | 0.72 | 0.05 | 1.40 | — |
| — | 7.70 | 11.50 | 9.60 | +0.68 | 26.3% | 197 | 26.3% | -0.33 | 0.45 | 0.15 | 0.75 | — |
| — | 6.80 | 10.80 | 8.80 | +0.63 | 26.1% | 198 | 26.1% | -0.37 | 0.60 | 0.35 | 0.85 | — |
| — | 6.00 | 9.90 | 7.95 | +0.59 | 26.0% | 199 | 26.0% | -0.42 | 0.53 | 0.30 | 0.75 | — |
| 38 | 5.30 | 9.10 | 7.20 | +0.54 | 25.8% | 200 | 25.8% | -0.46 | 1.10 | 0.25 | 1.95 | 506 |
| 805 | 2.85 | 4.00 | 3.42 | +0.31 | 25.3% | 205 | 25.3% | -0.69 | 2.40 | 0.60 | 4.20 | — |
| — | 0.35 | 1.75 | 1.05 | +0.14 | 25.0% | 210 | 25.0% | -0.86 | 5.25 | 3.30 | 7.20 | — |
| — | 0.10 | 0.60 | 0.35 | +0.05 | 25.0% | 215 | 25.0% | -0.96 | 9.55 | 7.90 | 11.20 | 450 |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 25.2% | 220 | 32.1% | -1.00 | 13.80 | 11.90 | 15.70 | — |
| — | — | 0.45 | — | +0.00 | 25.7% | 225 | 25.7% | -1.00 | 18.80 | 16.80 | 20.80 | — |
| — | — | 2.15 | — | +0.00 | 26.3% | 230 | 26.3% | -1.00 | 23.70 | 21.70 | 25.70 | — |
| — | — | 2.15 | — | +0.00 | 27.1% | 235 | 27.1% | -1.00 | 28.70 | 26.70 | 30.70 | — |
| — | — | 1.80 | — | +0.00 | 28.1% | 240 | 28.1% | -1.00 | 34.00 | 32.30 | 35.70 | — |
| — | — | 0.05 | — | +0.00 | 29.2% | 245 | 29.2% | -1.00 | 38.90 | 37.10 | 40.70 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 250 | 30.4% | -1.00 | 43.70 | 41.70 | 45.70 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 255 | 31.7% | -1.00 | 48.70 | 46.70 | 50.70 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 260 | — | — | 54.00 | 52.30 | 55.70 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 265 | 34.1% | -1.00 | 58.80 | 56.90 | 60.70 | — |
| — | — | 2.15 | — | +0.00 | 35.1% | 270 | 35.1% | -1.00 | 63.70 | 61.70 | 65.70 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 275 | 36.0% | -1.00 | 68.80 | 66.90 | 70.70 | — |
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.