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 | |
| — | 50.60 | 56.30 | 53.45 | +0.77 | 60.1% | 170 | 60.1% | -0.24 | 13.95 | 13.20 | 14.70 | — |
| — | 48.30 | 52.80 | 50.55 | +0.75 | 59.8% | 175 | 59.8% | -0.26 | 15.85 | 15.10 | 16.60 | — |
| — | 46.30 | 50.20 | 48.25 | +0.72 | 59.6% | 180 | 59.6% | -0.28 | 18.00 | 17.40 | 18.60 | — |
| — | 42.60 | 47.00 | 44.80 | +0.70 | 59.4% | 185 | 59.4% | -0.30 | 19.65 | 18.70 | 20.60 | — |
| — | 39.90 | 44.10 | 42.00 | +0.68 | 59.2% | 190 | 59.2% | -0.33 | 22.00 | 21.00 | 23.00 | — |
| — | 37.40 | 41.60 | 39.50 | +0.65 | 59.1% | 195 | 59.1% | -0.35 | 24.50 | 23.70 | 25.30 | — |
| — | — | — | — | — | — | 196 | — | — | — | — | — | — |
| — | — | — | — | — | — | 198 | — | — | — | — | — | — |
| — | 35.30 | 38.80 | 37.05 | +0.63 | 59.0% | 200 | 59.0% | -0.38 | 27.05 | 26.20 | 27.90 | — |
| — | — | — | — | — | — | 202 | — | — | — | — | — | — |
| — | 33.20 | 37.90 | 35.55 | +0.61 | 58.9% | 204 | 58.9% | -0.40 | 29.10 | 27.20 | 31.00 | — |
| — | 33.10 | 37.50 | 35.30 | +0.61 | 58.9% | 205 | 58.9% | -0.40 | 29.60 | 28.00 | 31.20 | — |
| — | 33.00 | 35.90 | 34.45 | +0.60 | 58.9% | 206 | 58.9% | -0.41 | 30.15 | 28.20 | 32.10 | — |
| — | 31.90 | 36.10 | 34.00 | +0.59 | 58.9% | 208 | 58.9% | -0.42 | 31.30 | 30.60 | 32.00 | — |
| — | 30.40 | 35.40 | 32.90 | +0.58 | 58.8% | 210 | 58.8% | -0.43 | 32.80 | 32.00 | 33.60 | — |
| — | 30.00 | 34.50 | 32.25 | +0.58 | 58.8% | 212 | 58.8% | -0.44 | 33.75 | 32.40 | 35.10 | — |
| — | 29.40 | 33.60 | 31.50 | +0.57 | 58.8% | 214 | 58.8% | -0.45 | 34.70 | 32.50 | 36.90 | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | 28.50 | 33.00 | 30.75 | +0.56 | 58.8% | 216 | 58.8% | -0.45 | 35.85 | 33.60 | 38.10 | — |
| — | — | — | — | — | — | 218 | — | — | — | — | — | — |
| — | 27.40 | 30.20 | 28.80 | +0.54 | 58.8% | 220 | 58.8% | -0.47 | 38.85 | 37.50 | 40.20 | — |
| — | 25.60 | 29.90 | 27.75 | +0.52 | 58.8% | 224 | 58.8% | -0.49 | 40.80 | 38.30 | 43.30 | — |
| — | 25.00 | 28.50 | 26.75 | +0.50 | 58.8% | 228 | 58.8% | -0.51 | 43.40 | 41.20 | 45.60 | — |
| — | 23.00 | 25.30 | 24.15 | +0.48 | 58.9% | 234 | 58.9% | -0.54 | 47.90 | 45.70 | 50.10 | — |
| — | 20.60 | 24.60 | 22.60 | +0.45 | 58.9% | 240 | 58.9% | -0.56 | 52.25 | 50.40 | 54.10 | — |
| — | 18.50 | 22.30 | 20.40 | +0.42 | 59.1% | 248 | 59.1% | -0.60 | 57.10 | 55.80 | 58.40 | — |
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.