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 | |
| — | 26.00 | 29.30 | 27.65 | +0.89 | 26.8% | 180 | 26.8% | -0.11 | 1.30 | 0.05 | 2.55 | — |
| — | 20.70 | 24.70 | 22.70 | +0.84 | 25.7% | 185 | 25.7% | -0.16 | 1.27 | 0.35 | 2.20 | — |
| — | 19.80 | 23.90 | 21.85 | — | — | 186 | 25.5% | -0.17 | 1.68 | 0.05 | 3.30 | — |
| — | 19.00 | 22.90 | 20.95 | +0.81 | 25.4% | 187 | 25.4% | -0.19 | 1.80 | 0.40 | 3.20 | — |
| — | 18.10 | 21.90 | 20.00 | +0.80 | 25.3% | 188 | 25.3% | -0.20 | 1.93 | 0.35 | 3.50 | — |
| — | 17.30 | 21.10 | 19.20 | +0.78 | 25.2% | 189 | 25.2% | -0.22 | 1.70 | 0.60 | 2.80 | — |
| — | 16.30 | 20.50 | 18.40 | +0.77 | 25.1% | 190 | 25.1% | -0.24 | 1.70 | 0.65 | 2.75 | — |
| — | 15.60 | 19.60 | 17.60 | +0.75 | 25.0% | 191 | 25.0% | -0.26 | 2.15 | 0.50 | 3.80 | — |
| — | 14.80 | 18.90 | 16.85 | +0.73 | 24.9% | 192 | 24.9% | -0.28 | 2.23 | 0.65 | 3.80 | — |
| — | 13.90 | 18.00 | 15.95 | +0.71 | 24.9% | 193 | 24.9% | -0.30 | 2.10 | 0.70 | 3.50 | — |
| — | 13.30 | 17.30 | 15.30 | +0.69 | 24.8% | 194 | 24.8% | -0.32 | 2.40 | 1.00 | 3.80 | — |
| — | 12.50 | 16.50 | 14.50 | +0.67 | 24.7% | 195 | 24.7% | -0.34 | 2.38 | 1.85 | 2.90 | — |
| — | 11.80 | 15.70 | 13.75 | +0.64 | 24.7% | 196 | 24.7% | -0.36 | 2.83 | 1.95 | 3.70 | — |
| — | 11.00 | 14.90 | 12.95 | +0.62 | 24.6% | 197 | 24.6% | -0.38 | 2.80 | 2.20 | 3.40 | — |
| — | 10.30 | 14.20 | 12.25 | +0.60 | 24.5% | 198 | 24.5% | -0.41 | 3.42 | 2.65 | 4.20 | — |
| — | 10.60 | 13.60 | 12.10 | +0.58 | 24.5% | 199 | 24.5% | -0.43 | 3.48 | 2.95 | 4.00 | — |
| — | 9.10 | 12.60 | 10.85 | +0.55 | 24.4% | 200 | 24.4% | -0.46 | 3.45 | 2.50 | 4.40 | — |
| — | 6.30 | 9.60 | 7.95 | +0.43 | 24.2% | 205 | 24.2% | -0.58 | 5.65 | 4.20 | 7.10 | — |
| — | 3.50 | 7.40 | 5.45 | +0.32 | 24.0% | 210 | 24.0% | -0.70 | 8.70 | 6.80 | 10.60 | — |
| — | 3.20 | 3.80 | 3.50 | +0.22 | 23.8% | 215 | 23.8% | -0.80 | 11.95 | 10.30 | 13.60 | — |
| — | 0.85 | 3.50 | 2.17 | +0.14 | 23.8% | 220 | 23.8% | -0.89 | 15.45 | 13.50 | 17.40 | — |
| — | 0.95 | 2.15 | 1.55 | +0.09 | 24.0% | 225 | 24.0% | -0.95 | 19.70 | 17.70 | 21.70 | — |
| — | 0.05 | 1.95 | 1.00 | +0.06 | 24.3% | 230 | 24.3% | -0.99 | 24.35 | 22.30 | 26.40 | — |
| — | 0.05 | 1.45 | 0.75 | +0.03 | 24.9% | 235 | 24.9% | -1.00 | 29.10 | 27.10 | 31.10 | — |
| — | — | 2.35 | — | +0.02 | 25.6% | 240 | 25.6% | -1.00 | 33.90 | 31.90 | 35.90 | — |
| — | — | 2.30 | — | +0.02 | 26.5% | 245 | 26.5% | -1.00 | 38.85 | 36.90 | 40.80 | — |
| — | — | 1.80 | — | +0.01 | 27.6% | 250 | 27.6% | -1.00 | 43.80 | 41.80 | 45.80 | — |
| — | — | 1.80 | — | +0.01 | 28.6% | 255 | 28.6% | -1.00 | 48.80 | 46.80 | 50.80 | — |
| — | — | 1.60 | — | +0.01 | 29.7% | 260 | 29.7% | -1.00 | 53.70 | 51.70 | 55.70 | — |
| — | — | 1.90 | — | +0.00 | 30.5% | 265 | 30.5% | -1.00 | 58.70 | 56.70 | 60.70 | — |
| — | — | 2.20 | — | +0.00 | 31.0% | 270 | 31.0% | -1.00 | 63.70 | 61.70 | 65.70 | — |
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.