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 | |
| — | 51.10 | 53.75 | 52.42 | +0.94 | 39.0% | 155 | 39.0% | -0.06 | 1.11 | 0.90 | 1.32 | — |
| — | 46.70 | 48.80 | 47.75 | +0.93 | 38.0% | 160 | 38.0% | -0.07 | 1.60 | 1.40 | 1.80 | — |
| — | 42.20 | 44.65 | 43.42 | +0.91 | 37.2% | 165 | 37.2% | -0.10 | 2.04 | 1.79 | 2.28 | — |
| — | 37.55 | 40.85 | 39.20 | +0.88 | 36.3% | 170 | 36.3% | -0.12 | 2.56 | 2.31 | 2.80 | — |
| — | 33.35 | 36.05 | 34.70 | +0.85 | 35.6% | 175 | 35.6% | -0.15 | 3.35 | 3.15 | 3.55 | — |
| — | 29.85 | 32.25 | 31.05 | +0.81 | 34.9% | 180 | 34.9% | -0.19 | 4.20 | 4.05 | 4.35 | — |
| — | 25.85 | 28.05 | 26.95 | +0.77 | 34.3% | 185 | 34.3% | -0.23 | 5.35 | 5.15 | 5.55 | — |
| — | 22.30 | 24.20 | 23.25 | +0.73 | 33.7% | 190 | 33.7% | -0.28 | 6.75 | 6.55 | 6.95 | — |
| — | 19.05 | 21.10 | 20.07 | +0.67 | 33.2% | 195 | 33.2% | -0.33 | 8.43 | 8.15 | 8.70 | — |
| — | 16.90 | 17.65 | 17.27 | +0.62 | 32.7% | 200 | 32.7% | -0.39 | 10.22 | 9.80 | 10.65 | — |
| — | 11.80 | 12.40 | 12.10 | +0.50 | 32.0% | 210 | 32.0% | -0.51 | 15.47 | 14.75 | 16.20 | — |
| — | 7.85 | 8.40 | 8.12 | +0.39 | 31.4% | 220 | 31.4% | -0.63 | 21.52 | 20.70 | 22.35 | — |
| — | 5.20 | 5.45 | 5.33 | +0.28 | 31.0% | 230 | 31.0% | -0.73 | 28.60 | 27.75 | 29.45 | — |
| — | 3.05 | 3.45 | 3.25 | +0.20 | 30.8% | 240 | 30.8% | -0.82 | 36.90 | 35.45 | 38.35 | — |
| — | 1.65 | 2.23 | 1.94 | +0.13 | 30.8% | 250 | 30.8% | -0.89 | 45.58 | 44.05 | 47.10 | — |
| — | 0.98 | 1.39 | 1.19 | +0.09 | 30.9% | 260 | 30.9% | -0.93 | 55.10 | 53.90 | 56.30 | 0 |
| — | 0.49 | 0.89 | 0.69 | +0.06 | 31.1% | 270 | 31.1% | -0.97 | 64.53 | 63.10 | 65.95 | — |
| — | 0.11 | 0.79 | 0.45 | +0.04 | 31.4% | 280 | 31.4% | -1.00 | 73.90 | 71.90 | 75.90 | — |
| — | 0.01 | 0.83 | 0.42 | +0.02 | 31.8% | 290 | 31.8% | -1.00 | 84.00 | 82.10 | 85.90 | — |
| — | — | 1.39 | — | +0.01 | 32.3% | 300 | 32.3% | -1.00 | 94.08 | 92.25 | 95.90 | — |
| — | — | 1.14 | — | +0.01 | 32.9% | 310 | 32.9% | -1.00 | 104.12 | 102.35 | 105.90 | — |
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.