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 | |
| — | 49.40 | 52.10 | 50.75 | +1.00 | 49.9% | 155 | 49.9% | -0.00 | — | — | 2.13 | — |
| — | 44.40 | 46.80 | 45.60 | +1.00 | 47.5% | 160 | 47.5% | -0.00 | — | — | 2.13 | — |
| — | 39.40 | 42.00 | 40.70 | +1.00 | 45.1% | 165 | — | — | — | — | 2.13 | — |
| — | 34.45 | 36.90 | 35.67 | +1.00 | 42.8% | 170 | 42.8% | -0.00 | — | — | 2.10 | — |
| — | 29.45 | 32.10 | 30.77 | +0.99 | 40.7% | 175 | 40.7% | -0.01 | — | — | 0.38 | — |
| — | 24.50 | 27.30 | 25.90 | +0.99 | 38.7% | 180 | 38.7% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 20.00 | 21.95 | 20.98 | +0.97 | 37.0% | 185 | 37.0% | -0.03 | 0.30 | 0.09 | 0.52 | — |
| — | 15.90 | 17.15 | 16.52 | +0.93 | 35.5% | 190 | 35.5% | -0.07 | 0.41 | 0.24 | 0.57 | — |
| — | 13.65 | 14.85 | 14.25 | +0.89 | 34.9% | 192.5 | 34.9% | -0.11 | 0.77 | 0.55 | 0.98 | — |
| — | 11.45 | 12.65 | 12.05 | +0.85 | 34.3% | 195 | 34.3% | -0.15 | 1.01 | 0.86 | 1.16 | — |
| — | 9.45 | 10.60 | 10.03 | +0.80 | 33.8% | 197.5 | 33.8% | -0.20 | 1.49 | 1.33 | 1.65 | — |
| — | 7.60 | 8.70 | 8.15 | +0.73 | 33.3% | 200 | 33.3% | -0.27 | 2.11 | 1.91 | 2.31 | — |
| — | 6.15 | 6.90 | 6.53 | +0.65 | 32.9% | 202.5 | 32.9% | -0.35 | 2.92 | 2.63 | 3.20 | — |
| — | 4.70 | 5.35 | 5.03 | +0.56 | 32.6% | 205 | 32.6% | -0.44 | 3.85 | 3.65 | 4.05 | — |
| — | 3.45 | 4.20 | 3.83 | +0.47 | 32.3% | 207.5 | 32.3% | -0.53 | 5.12 | 4.80 | 5.45 | — |
| — | 2.41 | 2.99 | 2.70 | — | — | 210 | — | — | 6.62 | 6.15 | 7.10 | — |
| — | 1.69 | 2.07 | 1.88 | — | — | 212.5 | 32.0% | -0.70 | 8.40 | 7.70 | 9.10 | — |
| — | 1.17 | 1.45 | 1.31 | +0.23 | 32.0% | 215 | 32.0% | -0.78 | 10.35 | 9.65 | 11.05 | — |
| — | 0.73 | 0.99 | 0.86 | — | — | 217.5 | — | — | 12.47 | 11.75 | 13.20 | — |
| — | 0.52 | 0.68 | 0.60 | +0.12 | 32.0% | 220 | 32.0% | -0.89 | 14.57 | 13.70 | 15.45 | — |
| — | 0.25 | 0.51 | 0.38 | +0.08 | 32.2% | 222.5 | 32.2% | -0.93 | 16.85 | 15.95 | 17.75 | — |
| — | 0.17 | 0.34 | 0.26 | +0.06 | 32.3% | 225 | 32.3% | -0.95 | 19.18 | 17.40 | 20.95 | — |
| — | 0.04 | 0.20 | 0.12 | +0.04 | 32.6% | 227.5 | 32.6% | -0.98 | 21.77 | 20.40 | 23.15 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 32.8% | 230 | 32.8% | -0.99 | 24.10 | 22.60 | 25.60 | — |
| — | — | 2.17 | — | +0.02 | 33.2% | 232.5 | 33.2% | -1.00 | 27.10 | 25.85 | 28.35 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 33.6% | 235 | 33.6% | -1.00 | 29.40 | 27.95 | 30.85 | — |
| — | — | 2.14 | — | +0.01 | 34.0% | 237.5 | 34.0% | -1.00 | 31.77 | 30.25 | 33.30 | — |
| — | — | 0.04 | — | +0.00 | 34.4% | 240 | 34.4% | -1.00 | 34.48 | 33.10 | 35.85 | — |
| — | — | 2.11 | — | +0.00 | 34.9% | 242.5 | 34.9% | -1.00 | 36.77 | 35.45 | 38.10 | — |
| — | — | 1.99 | — | +0.00 | 35.5% | 245 | 35.5% | -1.00 | 39.27 | 37.95 | 40.60 | — |
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.