Spot 206.13
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.30 | 47.05 | 46.17 | +1.00 | 52.6% | 160 | 52.6% | -0.00 | — | — | 2.13 | — |
| — | 40.35 | 42.10 | 41.23 | +1.00 | 50.1% | 165 | 50.1% | -0.00 | — | — | 2.13 | — |
| — | 35.35 | 37.30 | 36.33 | +1.00 | 47.6% | 170 | 47.6% | -0.00 | — | — | 1.31 | — |
| — | 30.35 | 32.25 | 31.30 | +1.00 | 45.2% | 175 | 45.2% | -0.00 | — | — | 0.95 | — |
| — | 27.85 | 29.80 | 28.82 | +1.00 | 44.0% | 177.5 | 44.0% | -0.00 | — | — | 1.57 | — |
| — | 25.35 | 27.35 | 26.35 | +1.00 | 42.8% | 180 | 42.8% | -0.00 | — | — | 0.03 | — |
| — | 22.85 | 24.80 | 23.82 | +1.00 | 41.7% | 182.5 | 41.7% | -0.00 | — | — | 2.14 | — |
| — | 20.35 | 22.35 | 21.35 | +1.00 | 40.5% | 185 | 40.5% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 17.90 | 19.85 | 18.88 | +0.99 | 39.4% | 187.5 | 39.4% | -0.01 | — | — | 0.07 | — |
| — | 15.40 | 17.35 | 16.38 | +0.98 | 38.2% | 190 | 38.2% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 12.95 | 15.10 | 14.03 | +0.96 | 37.0% | 192.5 | 37.0% | -0.04 | 0.12 | 0.03 | 0.20 | — |
| — | 10.80 | 11.70 | 11.25 | +0.93 | 35.9% | 195 | 35.9% | -0.07 | 0.21 | 0.17 | 0.25 | — |
| — | 8.65 | 9.90 | 9.28 | +0.88 | 34.9% | 197.5 | 34.9% | -0.12 | 0.46 | 0.34 | 0.57 | — |
| — | 6.70 | 7.25 | 6.97 | +0.81 | 34.1% | 200 | 34.1% | -0.19 | 0.71 | 0.63 | 0.80 | — |
| — | 4.70 | 5.25 | 4.97 | +0.70 | 33.6% | 202.5 | 33.6% | -0.30 | 1.32 | 1.16 | 1.48 | — |
| — | 3.10 | 3.70 | 3.40 | +0.57 | 33.3% | 205 | 33.3% | -0.43 | 2.20 | 1.97 | 2.43 | — |
| — | 1.99 | 2.40 | 2.19 | +0.44 | 33.1% | 207.5 | 33.1% | -0.57 | 3.35 | 3.10 | 3.60 | — |
| — | 1.16 | 1.51 | 1.33 | +0.30 | 33.1% | 210 | 33.1% | -0.70 | 5.08 | 4.70 | 5.45 | — |
| — | 0.61 | 0.85 | 0.73 | +0.20 | 33.0% | 212.5 | 33.0% | -0.81 | 7.03 | 6.55 | 7.50 | — |
| — | 0.28 | 0.41 | 0.34 | +0.12 | 33.0% | 215 | 33.0% | -0.89 | 9.05 | 8.50 | 9.60 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 33.1% | 217.5 | 33.1% | -0.94 | 11.43 | 10.70 | 12.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 33.1% | 220 | 33.1% | -0.98 | 14.05 | 13.15 | 14.95 | — |
| — | — | 0.07 | — | +0.01 | 33.1% | 222.5 | 33.1% | -0.99 | 16.57 | 15.15 | 18.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.3% | 225 | 33.3% | -1.00 | 19.05 | 17.60 | 20.50 | — |
| — | — | 0.50 | — | +0.00 | 33.4% | 227.5 | 33.4% | -1.00 | 21.50 | 20.00 | 23.00 | — |
| — | — | 0.04 | — | +0.00 | 33.6% | 230 | 33.6% | -1.00 | 23.95 | 23.20 | 24.70 | — |
| 6 | — | 1.11 | — | +0.00 | 33.9% | 232.5 | 33.9% | -1.00 | 26.43 | 24.85 | 28.00 | — |
| — | — | 0.02 | — | +0.00 | 34.2% | 235 | 34.2% | -1.00 | 28.93 | 27.35 | 30.50 | — |
| — | — | 0.93 | — | +0.00 | 34.6% | 237.5 | 34.6% | -1.00 | 31.70 | 30.40 | 33.00 | — |
| — | — | 0.42 | — | +0.00 | 35.0% | 240 | 35.0% | -1.00 | 34.12 | 32.75 | 35.50 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 242.5 | 35.5% | -1.00 | 36.62 | 35.25 | 38.00 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 245 | 36.0% | -1.00 | 39.10 | 37.70 | 40.50 | — |
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.