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 | |
| — | 31.20 | 39.50 | 35.35 | +0.95 | 59.3% | 172.5 | 59.3% | -0.05 | 0.70 | 0.15 | 1.25 | — |
| — | 31.40 | 34.10 | 32.75 | +0.94 | 58.4% | 175 | 58.4% | -0.06 | 0.72 | 0.60 | 0.85 | — |
| — | 26.80 | 29.00 | 27.90 | +0.91 | 56.9% | 180 | 56.9% | -0.10 | 1.07 | 0.90 | 1.25 | — |
| — | 21.60 | 25.60 | 23.60 | +0.86 | 55.8% | 185 | 55.8% | -0.14 | 1.70 | 1.50 | 1.90 | — |
| — | 19.20 | 25.30 | 22.25 | +0.83 | 55.4% | 187.5 | 55.4% | -0.17 | 2.05 | 1.90 | 2.20 | — |
| — | 17.90 | 20.60 | 19.25 | +0.81 | 55.0% | 190 | 55.0% | -0.19 | 2.60 | 2.50 | 2.70 | — |
| — | 15.40 | 20.60 | 18.00 | +0.77 | 54.7% | 192.5 | 54.7% | -0.23 | 3.08 | 2.75 | 3.40 | — |
| — | 15.30 | 16.80 | 16.05 | +0.73 | 54.5% | 195 | 54.5% | -0.27 | 3.38 | 2.65 | 4.10 | — |
| — | 12.70 | 16.20 | 14.45 | +0.69 | 54.4% | 197.5 | 54.4% | -0.31 | 4.55 | 4.20 | 4.90 | — |
| — | 12.00 | 13.20 | 12.60 | +0.65 | 54.4% | 200 | 54.4% | -0.35 | 5.20 | 4.80 | 5.60 | — |
| — | 10.60 | 12.10 | 11.35 | +0.61 | 54.4% | 202.5 | 54.4% | -0.39 | 6.50 | 6.10 | 6.90 | — |
| — | 9.50 | 10.20 | 9.85 | +0.56 | 54.4% | 205 | 54.4% | -0.44 | 7.90 | 7.00 | 8.80 | — |
| — | 8.20 | 9.20 | 8.70 | +0.52 | 54.5% | 207.5 | 54.5% | -0.49 | 8.65 | 7.10 | 10.20 | — |
| — | 7.10 | 7.80 | 7.45 | +0.47 | 54.6% | 210 | 54.6% | -0.53 | 10.05 | 8.60 | 11.50 | — |
| — | 6.10 | 7.20 | 6.65 | +0.43 | 54.8% | 212.5 | 54.8% | -0.57 | 11.25 | 9.40 | 13.10 | — |
| — | 5.30 | 5.90 | 5.60 | +0.39 | 55.0% | 215 | 55.0% | -0.62 | 13.10 | 11.10 | 15.10 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 3.10 | 4.40 | 3.75 | +0.31 | 55.5% | 220 | 55.5% | -0.69 | 17.15 | 15.30 | 19.00 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 1.40 | 2.55 | 1.98 | +0.19 | 56.8% | 230 | 56.8% | -0.82 | 25.10 | 21.80 | 28.40 | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | 1.05 | 1.30 | 1.18 | +0.11 | 58.4% | 240 | 58.4% | -0.90 | 33.60 | 30.80 | 36.40 | — |
| — | — | — | — | — | — | 245 | — | — | — | — | — | — |
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.