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 | |
| — | 52.45 | 54.80 | 53.62 | +0.96 | 39.1% | 155 | 39.1% | -0.04 | 1.12 | 0.96 | 1.28 | — |
| — | 47.75 | 50.55 | 49.15 | +0.95 | 38.2% | 160 | 38.2% | -0.05 | 1.50 | 1.34 | 1.65 | — |
| — | 43.25 | 46.20 | 44.73 | +0.93 | 37.3% | 165 | 37.3% | -0.07 | 1.90 | 1.56 | 2.23 | — |
| — | 38.85 | 41.75 | 40.30 | +0.91 | 36.5% | 170 | 36.5% | -0.09 | 2.50 | 2.31 | 2.69 | — |
| — | 34.55 | 37.45 | 36.00 | +0.89 | 35.8% | 175 | 35.8% | -0.11 | 3.18 | 2.96 | 3.40 | — |
| — | 30.40 | 33.45 | 31.93 | +0.86 | 35.1% | 180 | 35.1% | -0.14 | 4.10 | 3.90 | 4.30 | — |
| — | 26.50 | 29.30 | 27.90 | +0.83 | 34.5% | 185 | 34.5% | -0.17 | 5.28 | 5.00 | 5.55 | — |
| — | 22.80 | 25.65 | 24.23 | +0.79 | 34.0% | 190 | 34.0% | -0.21 | 6.35 | 6.05 | 6.65 | — |
| — | 19.40 | 21.95 | 20.68 | +0.75 | 33.5% | 195 | 33.5% | -0.25 | 8.07 | 7.80 | 8.35 | — |
| — | 17.35 | 18.75 | 18.05 | +0.70 | 33.1% | 200 | 33.1% | -0.30 | 10.12 | 9.70 | 10.55 | — |
| — | 12.25 | 13.00 | 12.62 | +0.60 | 32.4% | 210 | 32.4% | -0.41 | 14.80 | 14.40 | 15.20 | — |
| — | 8.25 | 8.85 | 8.55 | +0.49 | 31.9% | 220 | 31.9% | -0.52 | 20.65 | 19.95 | 21.35 | — |
| — | 5.30 | 5.80 | 5.55 | +0.38 | 31.6% | 230 | 31.6% | -0.64 | 27.77 | 26.55 | 29.00 | — |
| — | 3.30 | 3.70 | 3.50 | +0.28 | 31.4% | 240 | 31.4% | -0.74 | 35.60 | 34.05 | 37.15 | — |
| — | 1.96 | 2.40 | 2.18 | +0.20 | 31.4% | 250 | 31.4% | -0.82 | 44.35 | 42.85 | 45.85 | — |
| — | 1.19 | 1.55 | 1.37 | +0.14 | 31.4% | 260 | 31.4% | -0.88 | 53.88 | 52.10 | 55.65 | — |
| — | 0.83 | 1.11 | 0.97 | +0.09 | 31.5% | 270 | 31.5% | -0.93 | 63.20 | 61.75 | 64.65 | — |
| — | 0.36 | 0.75 | 0.56 | +0.06 | 31.6% | 280 | 31.6% | -0.98 | 73.15 | 71.45 | 74.85 | — |
| — | 0.12 | 0.77 | 0.45 | +0.04 | 31.8% | 290 | 31.8% | -1.00 | 83.38 | 81.40 | 85.35 | — |
| — | 0.03 | 0.63 | 0.33 | +0.03 | 32.1% | 300 | 32.1% | -1.00 | 93.30 | 91.40 | 95.20 | — |
| — | — | 2.29 | — | +0.02 | 32.3% | 310 | 32.3% | -1.00 | 103.30 | 101.40 | 105.20 | — |
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.