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 | |
| — | 45.45 | 47.45 | 46.45 | +1.00 | 46.5% | 160 | 46.5% | -0.00 | — | — | 1.83 | — |
| — | 40.45 | 42.25 | 41.35 | +1.00 | 43.9% | 165 | 43.9% | -0.00 | — | — | 1.95 | — |
| — | 35.50 | 37.15 | 36.33 | +1.00 | 41.5% | 170 | 41.5% | -0.00 | — | — | 2.13 | — |
| — | 30.50 | 32.20 | 31.35 | +0.99 | 39.2% | 175 | 39.2% | -0.01 | — | — | 0.10 | — |
| — | 28.05 | 30.15 | 29.10 | +0.99 | 38.1% | 177.5 | 38.1% | -0.01 | — | — | 0.85 | — |
| — | 25.55 | 27.20 | 26.38 | +0.98 | 37.1% | 180 | 37.1% | -0.02 | — | — | 0.27 | — |
| — | 23.10 | 25.05 | 24.07 | +0.98 | 36.1% | 182.5 | 36.1% | -0.02 | 0.14 | 0.02 | 0.25 | — |
| — | 20.65 | 22.30 | 21.48 | +0.97 | 35.2% | 185 | 35.2% | -0.03 | 0.21 | 0.09 | 0.33 | — |
| — | 18.50 | 19.50 | 19.00 | +0.95 | 34.3% | 187.5 | 34.3% | -0.05 | 0.25 | 0.16 | 0.34 | — |
| — | 16.15 | 17.55 | 16.85 | +0.93 | 33.6% | 190 | 33.6% | -0.07 | 0.40 | 0.32 | 0.47 | — |
| — | 13.85 | 15.45 | 14.65 | +0.90 | 32.8% | 192.5 | 32.8% | -0.11 | 0.58 | 0.51 | 0.66 | — |
| — | 11.65 | 12.75 | 12.20 | +0.85 | 32.2% | 195 | 32.2% | -0.15 | 0.84 | 0.75 | 0.94 | — |
| — | 9.60 | 10.60 | 10.10 | +0.80 | 31.6% | 197.5 | 31.6% | -0.20 | 1.25 | 1.14 | 1.35 | — |
| — | 7.70 | 9.05 | 8.38 | — | — | 200 | 31.1% | -0.27 | 1.80 | 1.68 | 1.92 | — |
| — | 6.10 | 7.15 | 6.62 | +0.65 | 30.7% | 202.5 | 30.7% | -0.35 | 2.64 | 2.37 | 2.91 | — |
| — | 4.70 | 5.30 | 5.00 | +0.56 | 30.3% | 205 | — | — | 3.80 | 3.40 | 4.20 | — |
| — | 3.20 | 4.05 | 3.62 | — | — | 207.5 | — | — | 4.67 | 4.15 | 5.20 | — |
| — | 2.48 | 2.96 | 2.72 | +0.38 | 29.8% | 210 | 29.8% | -0.63 | 6.00 | 5.50 | 6.50 | — |
| — | 1.72 | 2.08 | 1.90 | +0.29 | 29.7% | 212.5 | 29.7% | -0.71 | 7.97 | 7.30 | 8.65 | — |
| — | 1.14 | 1.40 | 1.27 | +0.22 | 29.6% | 215 | 29.6% | -0.79 | 10.20 | 9.70 | 10.70 | — |
| — | 0.68 | 0.90 | 0.79 | +0.16 | 29.6% | 217.5 | 29.6% | -0.85 | 12.10 | 11.35 | 12.85 | — |
| — | 0.44 | 0.65 | 0.55 | +0.11 | 29.6% | 220 | 29.6% | -0.90 | 14.10 | 13.65 | 14.55 | — |
| — | 0.27 | 0.46 | 0.36 | +0.08 | 29.8% | 222.5 | 29.8% | -0.94 | 16.65 | 15.85 | 17.45 | — |
| — | 0.16 | 0.34 | 0.25 | +0.05 | 29.9% | 225 | 29.9% | -0.96 | 18.65 | 17.55 | 19.75 | — |
| — | 0.01 | 0.46 | 0.23 | +0.03 | 30.1% | 227.5 | 30.1% | -0.98 | 21.85 | 20.70 | 23.00 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 30.4% | 230 | 30.4% | -1.00 | 23.98 | 22.45 | 25.50 | — |
| — | — | 1.24 | — | +0.01 | 30.7% | 232.5 | 30.7% | -1.00 | 26.62 | 25.25 | 28.00 | — |
| — | — | 0.12 | — | +0.01 | 31.1% | 235 | 31.1% | -1.00 | 28.73 | 27.35 | 30.10 | — |
| — | — | 0.75 | — | +0.01 | 31.5% | 237.5 | 31.5% | -1.00 | 31.75 | 30.50 | 33.00 | — |
| — | — | 0.16 | — | +0.00 | 31.9% | 240 | 31.9% | -1.00 | 34.30 | 33.10 | 35.50 | — |
| — | — | 0.01 | — | +0.00 | 32.8% | 245 | 32.8% | -1.00 | 39.12 | 37.75 | 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.