Spot 206.94
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.10 | 37.00 | 34.55 | +0.99 | 57.6% | 172.5 | 57.6% | -0.01 | — | — | 2.30 | — |
| — | 30.00 | 35.20 | 32.60 | +0.99 | 56.3% | 175 | 56.3% | -0.01 | — | — | 0.80 | — |
| — | 25.00 | 29.50 | 27.25 | +0.97 | 54.0% | 180 | 54.0% | -0.03 | — | — | 0.75 | — |
| — | 20.50 | 23.80 | 22.15 | +0.94 | 52.1% | 185 | 52.1% | -0.06 | 0.45 | 0.35 | 0.55 | — |
| — | 17.80 | 22.80 | 20.30 | +0.92 | 51.4% | 187.5 | 51.4% | -0.08 | 0.55 | 0.20 | 0.90 | — |
| — | 16.40 | 20.60 | 18.50 | +0.89 | 50.7% | 190 | 50.7% | -0.10 | 0.80 | 0.40 | 1.20 | — |
| — | 14.00 | 19.90 | 16.95 | +0.86 | 50.1% | 192.5 | 50.1% | -0.14 | 1.12 | 0.85 | 1.40 | — |
| — | 12.40 | 14.50 | 13.45 | +0.81 | 49.6% | 195 | 49.6% | -0.18 | 1.45 | 1.35 | 1.55 | — |
| — | 10.90 | 12.60 | 11.75 | +0.76 | 49.2% | 197.5 | 49.2% | -0.24 | 1.82 | 1.40 | 2.25 | — |
| — | 9.10 | 10.40 | 9.75 | +0.71 | 48.9% | 200 | 48.9% | -0.29 | 2.70 | 2.30 | 3.10 | — |
| — | 7.10 | 9.00 | 8.05 | +0.64 | 48.7% | 202.5 | 48.7% | -0.36 | 3.40 | 2.50 | 4.30 | — |
| — | 6.20 | 7.20 | 6.70 | +0.57 | 48.7% | 205 | 48.7% | -0.43 | 4.45 | 3.40 | 5.50 | — |
| — | 4.90 | 6.20 | 5.55 | +0.50 | 48.6% | 207.5 | 48.6% | -0.51 | 5.75 | 5.30 | 6.20 | — |
| — | 3.80 | 4.60 | 4.20 | +0.43 | 48.7% | 210 | 48.7% | -0.58 | 6.95 | 4.50 | 9.40 | 0 |
| 20 | 3.10 | 3.70 | 3.40 | +0.36 | 48.9% | 212.5 | 48.9% | -0.64 | 9.20 | 7.60 | 10.80 | 0 |
| — | 2.00 | 3.00 | 2.50 | +0.30 | 49.2% | 215 | 49.2% | -0.71 | 10.60 | 9.20 | 12.00 | — |
| — | 1.40 | 2.90 | 2.15 | +0.24 | 49.6% | 217.5 | 49.6% | -0.76 | 12.10 | 9.80 | 14.40 | — |
| — | 1.10 | 1.70 | 1.40 | +0.20 | 50.0% | 220 | 50.0% | -0.81 | 15.20 | 12.70 | 17.70 | — |
| — | 0.80 | 1.60 | 1.20 | +0.16 | 50.6% | 222.5 | 50.6% | -0.84 | 17.30 | 14.60 | 20.00 | — |
| — | 0.30 | 1.05 | 0.68 | +0.13 | 51.3% | 225 | 51.3% | -0.88 | 19.80 | 16.90 | 22.70 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 0.30 | 0.55 | 0.42 | +0.08 | 52.9% | 230 | 52.9% | -0.92 | 24.25 | 21.60 | 26.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 54.8% | 235 | 54.8% | -0.95 | 28.80 | 26.40 | 31.20 | 0 |
| 1 | — | 0.50 | — | +0.03 | 57.1% | 240 | 57.1% | -0.97 | 33.65 | 31.00 | 36.30 | — |
| — | — | 4.50 | — | +0.02 | 59.5% | 245 | 59.5% | -0.98 | 38.50 | 35.60 | 41.40 | — |
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.