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 | |
| — | 51.80 | 53.25 | 52.52 | +0.95 | 38.5% | 155 | 38.5% | -0.05 | 0.88 | 0.66 | 1.09 | — |
| — | 47.10 | 48.55 | 47.83 | +0.94 | 37.5% | 160 | 37.5% | -0.07 | 1.20 | 1.12 | 1.28 | — |
| — | 42.55 | 43.80 | 43.17 | +0.92 | 36.6% | 165 | 36.6% | -0.09 | 1.65 | 1.49 | 1.80 | — |
| — | 38.05 | 40.10 | 39.08 | +0.89 | 35.7% | 170 | 35.7% | -0.11 | 2.11 | 2.05 | 2.17 | — |
| — | 33.80 | 35.35 | 34.58 | +0.86 | 35.0% | 175 | 35.0% | -0.15 | 2.76 | 2.67 | 2.85 | — |
| — | 29.70 | 31.60 | 30.65 | +0.82 | 34.2% | 180 | 34.2% | -0.18 | 3.67 | 3.60 | 3.75 | — |
| — | 26.25 | 27.45 | 26.85 | +0.78 | 33.6% | 185 | 33.6% | -0.23 | 4.78 | 4.65 | 4.90 | — |
| — | 22.15 | 23.75 | 22.95 | +0.73 | 33.0% | 190 | 33.0% | -0.28 | 6.05 | 5.95 | 6.15 | — |
| — | 18.75 | 20.20 | 19.48 | +0.67 | 32.5% | 195 | 32.5% | -0.33 | 7.70 | 7.55 | 7.85 | — |
| — | 16.35 | 16.95 | 16.65 | +0.62 | 32.1% | 200 | 32.1% | -0.39 | 9.53 | 9.40 | 9.65 | — |
| — | 11.25 | 11.60 | 11.43 | +0.49 | 31.5% | 210 | 31.5% | -0.52 | 14.35 | 14.20 | 14.50 | — |
| — | 7.20 | 7.65 | 7.42 | +0.37 | 30.9% | 220 | 30.9% | -0.64 | 20.20 | 19.70 | 20.70 | — |
| — | 4.60 | 4.95 | 4.78 | +0.26 | 30.6% | 230 | 30.6% | -0.76 | 28.25 | 26.95 | 29.55 | — |
| — | 2.68 | 2.91 | 2.79 | +0.18 | 30.5% | 240 | 30.5% | -0.84 | 35.85 | 35.20 | 36.50 | — |
| — | 1.53 | 1.81 | 1.67 | +0.12 | 30.5% | 250 | 30.5% | -0.90 | 45.45 | 44.25 | 46.65 | — |
| — | 0.84 | 1.20 | 1.02 | +0.07 | 30.7% | 260 | 30.7% | -0.95 | 54.42 | 53.50 | 55.35 | — |
| — | 0.36 | 0.70 | 0.53 | +0.05 | 31.0% | 270 | 31.0% | -0.97 | 64.50 | 63.30 | 65.70 | — |
| — | 0.10 | 0.75 | 0.42 | +0.03 | 31.4% | 280 | 31.4% | -0.98 | 73.65 | 71.95 | 75.35 | — |
| — | 0.01 | 0.68 | 0.34 | +0.02 | 32.0% | 290 | 32.0% | -0.99 | 83.88 | 81.95 | 85.80 | — |
| — | — | 0.59 | — | +0.01 | 32.6% | 300 | 32.6% | -0.99 | 93.88 | 91.95 | 95.80 | — |
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.