Spot 206.57
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.35 | 53.05 | 51.70 | +1.00 | 49.2% | 155 | 49.2% | +0.00 | — | — | 0.04 | — |
| — | 45.70 | 48.35 | 47.02 | +1.00 | 47.5% | 160 | 47.5% | -0.00 | — | — | 0.14 | — |
| — | 41.15 | 42.95 | 42.05 | +1.00 | 46.0% | 165 | 46.0% | -0.00 | — | — | 0.69 | — |
| — | 35.85 | 38.35 | 37.10 | +1.00 | 44.8% | 170 | 44.8% | -0.00 | — | — | 0.85 | — |
| — | 30.75 | 33.00 | 31.88 | +1.00 | 43.9% | 175 | 43.9% | -0.00 | — | — | 0.76 | — |
| — | 25.85 | 27.95 | 26.90 | +1.00 | 43.2% | 180 | 43.2% | -0.00 | — | — | 0.23 | — |
| — | 20.90 | 23.40 | 22.15 | +1.00 | 42.7% | 185 | 42.7% | -0.00 | — | — | 0.10 | — |
| — | 18.30 | 21.30 | 19.80 | +1.00 | 42.5% | 187.5 | 42.5% | -0.00 | 0.17 | 0.01 | 0.33 | — |
| — | 16.10 | 18.95 | 17.52 | +0.99 | 42.3% | 190 | 42.3% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 13.85 | 15.45 | 14.65 | +0.99 | 42.0% | 192.5 | 42.0% | -0.01 | 0.29 | 0.10 | 0.48 | — |
| — | 11.55 | 13.05 | 12.30 | +0.97 | 41.7% | 195 | 41.7% | -0.03 | 0.32 | 0.22 | 0.42 | — |
| — | 9.35 | 10.80 | 10.07 | +0.96 | 41.2% | 197.5 | 41.2% | -0.04 | 0.62 | 0.45 | 0.80 | — |
| — | 7.25 | 8.60 | 7.92 | +0.94 | 40.6% | 200 | 40.6% | -0.06 | 1.00 | 0.78 | 1.22 | — |
| — | 5.40 | 6.55 | 5.97 | +0.90 | 39.9% | 202.5 | 39.9% | -0.10 | 1.51 | 1.25 | 1.78 | — |
| — | 3.95 | 4.70 | 4.33 | +0.85 | 39.1% | 205 | 39.1% | -0.15 | 2.42 | 2.14 | 2.71 | — |
| — | 2.67 | 3.30 | 2.98 | +0.79 | 38.3% | 207.5 | 38.3% | -0.21 | 3.45 | 3.05 | 3.85 | — |
| — | 1.60 | 2.09 | 1.84 | +0.70 | 37.6% | 210 | 37.6% | -0.30 | 5.10 | 4.80 | 5.40 | — |
| — | 1.02 | 1.34 | 1.18 | +0.60 | 37.2% | 212.5 | 37.2% | -0.40 | 6.72 | 6.00 | 7.45 | — |
| — | 0.59 | 0.78 | 0.69 | +0.49 | 37.1% | 215 | 37.1% | -0.52 | 8.70 | 7.90 | 9.50 | — |
| — | 0.36 | 0.46 | 0.41 | +0.37 | 37.4% | 217.5 | 37.4% | -0.63 | 11.00 | 10.10 | 11.90 | — |
| — | 0.18 | 0.24 | 0.21 | +0.27 | 38.0% | 220 | 38.0% | -0.74 | 13.38 | 12.45 | 14.30 | — |
| — | 0.09 | 0.16 | 0.12 | +0.18 | 39.0% | 222.5 | 39.0% | -0.82 | 15.90 | 14.35 | 17.45 | — |
| — | 0.05 | 0.21 | 0.13 | +0.12 | 40.2% | 225 | 40.2% | -0.89 | 18.18 | 16.40 | 19.95 | — |
| — | — | 0.33 | — | +0.07 | 41.6% | 227.5 | 41.6% | -0.93 | 20.60 | 18.85 | 22.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 43.4% | 230 | 43.4% | -0.97 | 23.00 | 21.55 | 24.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 45.8% | 232.5 | 45.8% | -0.99 | 25.77 | 24.30 | 27.25 | — |
| — | — | 0.10 | — | +0.01 | 48.2% | 235 | 48.2% | -1.00 | 27.90 | 26.40 | 29.40 | — |
| — | — | 2.11 | — | +0.01 | 50.3% | 237.5 | 50.3% | -1.00 | 30.55 | 29.10 | 32.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 51.8% | 240 | 51.8% | -1.00 | 33.10 | 31.80 | 34.40 | — |
| — | — | 2.13 | — | +0.00 | 53.1% | 245 | 53.1% | -1.00 | 38.25 | 37.05 | 39.45 | — |
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.