Spot 206.69
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 30.20 | 37.60 | 33.90 | +0.98 | 83.3% | 172.5 | 83.3% | -0.02 | — | — | 1.80 | — |
| — | 27.70 | 34.50 | 31.10 | +0.98 | 79.3% | 175 | 79.3% | -0.02 | — | — | 1.35 | — |
| — | 23.30 | 29.50 | 26.40 | +0.97 | 71.2% | 180 | 71.2% | -0.03 | — | — | 0.40 | — |
| — | 17.90 | 25.50 | 21.70 | +0.96 | 64.6% | 185 | 64.6% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 16.10 | 22.10 | 19.10 | +0.94 | 62.0% | 187.5 | 62.0% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 13.90 | 20.80 | 17.35 | +0.92 | 60.0% | 190 | 60.0% | -0.08 | 0.50 | 0.40 | 0.60 | — |
| — | 10.70 | 18.70 | 14.70 | +0.89 | 58.4% | 192.5 | 58.4% | -0.11 | 0.68 | 0.55 | 0.80 | — |
| — | 11.30 | 15.00 | 13.15 | +0.85 | 57.2% | 195 | 57.2% | -0.15 | 1.15 | 0.90 | 1.40 | — |
| — | 8.00 | 11.50 | 9.75 | +0.80 | 56.3% | 197.5 | 56.3% | -0.20 | 1.55 | 0.95 | 2.15 | — |
| — | 7.70 | 10.20 | 8.95 | +0.73 | 55.6% | 200 | 55.6% | -0.27 | 2.25 | 1.70 | 2.80 | — |
| — | 6.10 | 8.80 | 7.45 | +0.66 | 55.1% | 202.5 | 55.1% | -0.34 | 2.88 | 2.35 | 3.40 | — |
| — | 4.70 | 5.70 | 5.20 | +0.58 | 54.7% | 205 | 54.7% | -0.42 | 4.15 | 3.20 | 5.10 | — |
| — | 3.70 | 5.20 | 4.45 | +0.49 | 54.5% | 207.5 | 54.5% | -0.51 | 5.45 | 3.90 | 7.00 | — |
| — | 2.80 | 4.10 | 3.45 | +0.41 | 54.3% | 210 | 54.3% | -0.59 | 6.95 | 5.20 | 8.70 | — |
| — | 1.90 | 2.95 | 2.42 | +0.33 | 54.4% | 212.5 | 54.4% | -0.67 | 8.50 | 6.50 | 10.50 | — |
| — | 1.40 | 1.85 | 1.62 | +0.26 | 54.5% | 215 | 54.5% | -0.74 | 10.30 | 7.30 | 13.30 | — |
| — | 0.65 | 1.30 | 0.97 | +0.20 | 54.8% | 217.5 | 54.8% | -0.80 | 12.20 | 8.20 | 16.20 | — |
| — | 0.50 | 1.25 | 0.88 | +0.15 | 55.2% | 220 | 55.2% | -0.85 | 15.75 | 13.50 | 18.00 | — |
| — | 0.25 | 1.05 | 0.65 | +0.11 | 55.7% | 222.5 | — | — | 16.90 | 13.40 | 20.40 | — |
| — | 0.30 | 0.60 | 0.45 | +0.08 | 56.4% | 225 | — | — | 19.40 | 16.00 | 22.80 | — |
| — | 0.05 | 1.30 | 0.68 | — | — | 227.5 | — | — | 21.65 | 18.10 | 25.20 | — |
| — | — | 0.95 | — | +0.04 | 57.8% | 230 | — | — | 24.30 | 21.00 | 27.60 | — |
| — | — | 1.00 | — | — | — | 235 | — | — | 29.30 | 26.10 | 32.50 | — |
| — | — | 1.05 | — | — | — | 240 | — | — | 33.95 | 30.40 | 37.50 | — |
| — | — | 4.50 | — | — | — | 245 | — | — | 40.05 | 37.60 | 42.50 | — |
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.