Spot 206.21
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 51.95 | 50.60 | +1.00 | 50.8% | 155 | 50.8% | +0.00 | — | — | 0.04 | — |
| — | 44.50 | 46.95 | 45.73 | +1.00 | 49.0% | 160 | 49.0% | +0.00 | — | — | 0.05 | — |
| — | 39.65 | 42.00 | 40.83 | +1.00 | 47.6% | 165 | 47.6% | +0.00 | — | — | 0.72 | — |
| — | 34.65 | 36.95 | 35.80 | +1.00 | 46.5% | 170 | 46.5% | -0.00 | — | — | 0.31 | — |
| — | 29.95 | 31.90 | 30.93 | +1.00 | 45.7% | 175 | 45.7% | -0.00 | — | — | 1.06 | — |
| — | 24.50 | 27.00 | 25.75 | +1.00 | 45.1% | 180 | 45.1% | -0.00 | — | — | 0.16 | — |
| — | 19.50 | 22.00 | 20.75 | +1.00 | 44.6% | 185 | 44.6% | -0.00 | — | — | 0.37 | — |
| — | 16.80 | 19.80 | 18.30 | +0.99 | 44.4% | 187.5 | 44.4% | -0.01 | — | — | 0.16 | — |
| — | 14.30 | 17.25 | 15.78 | +0.98 | 44.2% | 190 | 44.2% | -0.02 | 0.12 | 0.04 | 0.21 | — |
| — | 12.70 | 14.30 | 13.50 | +0.96 | 44.0% | 192.5 | 44.0% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 10.60 | 11.90 | 11.25 | +0.93 | 43.8% | 195 | 43.8% | -0.07 | 0.29 | 0.19 | 0.40 | — |
| — | 8.35 | 9.65 | 9.00 | +0.87 | 43.6% | 197.5 | 43.6% | -0.13 | 0.48 | 0.41 | 0.56 | — |
| — | 6.35 | 7.45 | 6.90 | +0.79 | 43.1% | 200 | 43.1% | -0.21 | 0.93 | 0.78 | 1.08 | — |
| — | 4.50 | 5.90 | 5.20 | +0.69 | 42.5% | 202.5 | 42.5% | -0.31 | 1.57 | 1.33 | 1.81 | — |
| — | 3.10 | 3.95 | 3.52 | +0.58 | 41.6% | 205 | 41.6% | -0.42 | 2.43 | 2.13 | 2.73 | — |
| — | 2.03 | 2.49 | 2.26 | +0.45 | 40.8% | 207.5 | 40.8% | -0.55 | 3.67 | 3.25 | 4.10 | — |
| — | 1.08 | 1.54 | 1.31 | +0.32 | 40.1% | 210 | 40.1% | -0.68 | 5.28 | 4.80 | 5.75 | — |
| — | 0.70 | 0.88 | 0.79 | +0.21 | 39.7% | 212.5 | 39.7% | -0.79 | 7.05 | 6.10 | 8.00 | — |
| — | 0.21 | 0.57 | 0.39 | +0.13 | 39.8% | 215 | 39.8% | -0.87 | 9.47 | 8.75 | 10.20 | — |
| — | 0.16 | 0.26 | 0.21 | +0.08 | 40.4% | 217.5 | 40.4% | -0.93 | 11.62 | 10.75 | 12.50 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 41.5% | 220 | 41.5% | -0.96 | 14.35 | 12.95 | 15.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 42.8% | 222.5 | 42.8% | -0.98 | 16.77 | 15.45 | 18.10 | — |
| — | — | 0.13 | — | +0.02 | 44.5% | 225 | 44.5% | -0.99 | 19.48 | 18.10 | 20.85 | — |
| — | — | 0.05 | — | +0.01 | 46.3% | 227.5 | 46.3% | -0.99 | 21.85 | 20.35 | 23.35 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 230 | — | — | 24.50 | 23.15 | 25.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 232.5 | 49.4% | -1.00 | 26.93 | 25.50 | 28.35 | — |
| — | — | 0.05 | — | +0.00 | 50.4% | 235 | 50.4% | -1.00 | 29.52 | 28.20 | 30.85 | — |
| — | — | 2.13 | — | +0.00 | 51.2% | 237.5 | 51.2% | -1.00 | 31.77 | 30.45 | 33.10 | — |
| — | — | 0.14 | — | +0.00 | 51.9% | 240 | 51.9% | -1.00 | 34.35 | 32.85 | 35.85 | — |
| — | — | 2.13 | — | +0.00 | 53.1% | 245 | 53.1% | -1.00 | 39.05 | 37.95 | 40.15 | — |
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.