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 | |
| — | 52.25 | 55.05 | 53.65 | +0.93 | 38.6% | 155 | 38.6% | -0.08 | 1.83 | 1.69 | 1.97 | — |
| — | 47.75 | 50.35 | 49.05 | +0.91 | 37.8% | 160 | 37.8% | -0.09 | 2.46 | 2.18 | 2.73 | — |
| — | 43.85 | 45.90 | 44.88 | +0.88 | 37.0% | 165 | 37.0% | -0.12 | 3.09 | 2.58 | 3.60 | — |
| — | 39.65 | 41.70 | 40.67 | +0.86 | 36.4% | 170 | 36.4% | -0.14 | 3.88 | 3.30 | 4.45 | — |
| — | 35.85 | 37.75 | 36.80 | +0.83 | 35.7% | 175 | 35.7% | -0.17 | 4.47 | 4.30 | 4.65 | — |
| — | 32.10 | 33.95 | 33.02 | +0.79 | 35.2% | 180 | 35.2% | -0.21 | 5.55 | 5.40 | 5.70 | — |
| — | 27.55 | 30.65 | 29.10 | +0.76 | 34.6% | 185 | 34.6% | -0.25 | 7.12 | 6.65 | 7.60 | — |
| — | 24.55 | 26.85 | 25.70 | +0.71 | 34.2% | 190 | 34.2% | -0.29 | 8.35 | 8.10 | 8.60 | — |
| — | 20.95 | 23.60 | 22.27 | +0.67 | 33.7% | 195 | 33.7% | -0.34 | 10.05 | 9.80 | 10.30 | — |
| — | 18.60 | 20.15 | 19.38 | +0.62 | 33.3% | 200 | 33.3% | -0.39 | 12.03 | 11.75 | 12.30 | — |
| — | 13.75 | 15.20 | 14.47 | +0.52 | 32.6% | 210 | 32.6% | -0.49 | 17.23 | 16.30 | 18.15 | — |
| — | 9.35 | 10.85 | 10.10 | +0.42 | 32.1% | 220 | 32.1% | -0.60 | 23.10 | 22.30 | 23.90 | — |
| — | 6.85 | 7.50 | 7.17 | +0.33 | 31.7% | 230 | 31.7% | -0.70 | 29.80 | 28.80 | 30.80 | — |
| — | 4.70 | 5.30 | 5.00 | +0.24 | 31.4% | 240 | 31.4% | -0.78 | 37.55 | 36.55 | 38.55 | — |
| — | 2.68 | 3.55 | 3.12 | +0.18 | 31.2% | 250 | 31.2% | -0.85 | 46.05 | 44.75 | 47.35 | — |
| — | 1.63 | 2.40 | 2.02 | +0.13 | 31.1% | 260 | 31.1% | -0.90 | 55.30 | 54.30 | 56.30 | — |
| — | 1.19 | 1.95 | 1.57 | +0.09 | 31.1% | 270 | 31.1% | -0.95 | 64.60 | 63.00 | 66.20 | — |
| — | 0.68 | 1.38 | 1.03 | +0.06 | 31.1% | 280 | 31.1% | -0.99 | 74.25 | 73.15 | 75.35 | — |
| — | 0.30 | 1.22 | 0.76 | +0.04 | 31.2% | 290 | 31.2% | -1.00 | 84.10 | 82.30 | 85.90 | — |
| — | 0.12 | 0.77 | 0.45 | +0.03 | 31.4% | 300 | 31.4% | -1.00 | 93.88 | 91.90 | 95.85 | — |
| — | 0.01 | 0.87 | 0.44 | +0.02 | 31.7% | 310 | 31.7% | -1.00 | 104.05 | 102.25 | 105.85 | — |
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.