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 | |
| — | 30.70 | 36.50 | 33.60 | +0.95 | 66.2% | 172.5 | 66.2% | -0.05 | 0.30 | 0.05 | 0.55 | — |
| — | 29.30 | 33.60 | 31.45 | +0.94 | 64.8% | 175 | 64.8% | -0.06 | 0.60 | 0.45 | 0.75 | — |
| — | 24.70 | 30.40 | 27.55 | +0.91 | 62.2% | 180 | 62.2% | -0.09 | 0.82 | 0.60 | 1.05 | — |
| — | 20.40 | 25.90 | 23.15 | +0.87 | 60.0% | 185 | 60.0% | -0.13 | 1.38 | 1.20 | 1.55 | — |
| — | 18.20 | 23.50 | 20.85 | +0.85 | 59.1% | 187.5 | 59.1% | -0.15 | 1.70 | 1.50 | 1.90 | — |
| — | 15.90 | 21.30 | 18.60 | +0.82 | 58.3% | 190 | 58.3% | -0.18 | 1.98 | 1.60 | 2.35 | — |
| — | 12.80 | 18.70 | 15.75 | +0.78 | 57.6% | 192.5 | 57.6% | -0.22 | 2.58 | 2.30 | 2.85 | — |
| — | 12.30 | 16.90 | 14.60 | +0.75 | 57.1% | 195 | 57.1% | -0.25 | 3.02 | 2.45 | 3.60 | — |
| — | 11.00 | 14.00 | 12.50 | +0.70 | 56.6% | 197.5 | 56.6% | -0.30 | 3.95 | 3.00 | 4.90 | — |
| — | 10.40 | 11.90 | 11.15 | +0.66 | 56.3% | 200 | 56.3% | -0.34 | 4.80 | 4.50 | 5.10 | — |
| — | 9.40 | 10.60 | 10.00 | +0.61 | 56.1% | 202.5 | 56.1% | -0.39 | 5.40 | 4.90 | 5.90 | — |
| — | 7.30 | 9.40 | 8.35 | +0.56 | 56.0% | 205 | 56.0% | -0.44 | 7.00 | 6.70 | 7.30 | — |
| — | 7.20 | 8.00 | 7.60 | +0.51 | 56.0% | 207.5 | 56.0% | -0.49 | 8.35 | 7.90 | 8.80 | — |
| — | 5.80 | 6.80 | 6.30 | +0.46 | 56.1% | 210 | 56.1% | -0.54 | 9.15 | 8.30 | 10.00 | — |
| — | 4.90 | 6.00 | 5.45 | +0.42 | 56.3% | 212.5 | 56.3% | -0.59 | 11.70 | 9.90 | 13.50 | — |
| — | 3.40 | 5.20 | 4.30 | +0.37 | 56.5% | 215 | 56.5% | -0.63 | 12.75 | 12.30 | 13.20 | — |
| — | 3.50 | 4.20 | 3.85 | +0.33 | 56.8% | 217.5 | 56.8% | -0.67 | 15.50 | 13.40 | 17.60 | — |
| — | 2.75 | 3.50 | 3.12 | +0.29 | 57.1% | 220 | 57.1% | -0.72 | 16.85 | 15.90 | 17.80 | — |
| — | 1.65 | 3.20 | 2.42 | +0.25 | 57.5% | 222.5 | 57.5% | -0.75 | 19.65 | 16.70 | 22.60 | — |
| — | 1.45 | 3.10 | 2.27 | +0.22 | 57.9% | 225 | 57.9% | -0.79 | 20.75 | 18.30 | 23.20 | — |
| — | 1.30 | 2.35 | 1.82 | +0.19 | 58.3% | 227.5 | 58.3% | -0.82 | 23.65 | 20.50 | 26.80 | — |
| — | 1.60 | 1.80 | 1.70 | +0.16 | 58.8% | 230 | 58.8% | -0.84 | 25.85 | 22.70 | 29.00 | — |
| — | 0.35 | 1.55 | 0.95 | +0.12 | 59.7% | 235 | 59.7% | -0.88 | 29.40 | 25.70 | 33.10 | — |
| — | 0.55 | 1.10 | 0.82 | +0.09 | 60.6% | 240 | 60.6% | -0.92 | 34.50 | 31.00 | 38.00 | — |
| — | 0.10 | 0.95 | 0.53 | +0.06 | 61.5% | 245 | 61.5% | -0.94 | 39.35 | 35.90 | 42.80 | — |
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.