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 | |
| — | 54.25 | 56.15 | 55.20 | +0.90 | 37.2% | 155 | 37.2% | -0.10 | 3.00 | 2.85 | 3.15 | — |
| — | 50.35 | 52.35 | 51.35 | +0.88 | 36.5% | 160 | 36.5% | -0.12 | 3.65 | 3.50 | 3.80 | — |
| — | 46.25 | 48.15 | 47.20 | +0.86 | 35.9% | 165 | 35.9% | -0.15 | 4.55 | 4.05 | 5.05 | — |
| — | 42.20 | 44.40 | 43.30 | +0.83 | 35.3% | 170 | 35.3% | -0.17 | 5.38 | 5.20 | 5.55 | — |
| — | 38.60 | 40.05 | 39.33 | +0.80 | 34.8% | 175 | 34.8% | -0.20 | 6.38 | 6.25 | 6.50 | — |
| — | 34.95 | 36.05 | 35.50 | +0.77 | 34.3% | 180 | 34.3% | -0.23 | 7.90 | 7.35 | 8.45 | — |
| — | 31.05 | 32.90 | 31.98 | +0.74 | 33.8% | 185 | 33.8% | -0.27 | 9.25 | 8.80 | 9.70 | — |
| — | 28.05 | 29.60 | 28.82 | +0.70 | 33.4% | 190 | 33.4% | -0.31 | 10.45 | 10.05 | 10.85 | — |
| — | 24.80 | 26.00 | 25.40 | +0.66 | 33.0% | 195 | 33.0% | -0.35 | 12.40 | 12.20 | 12.60 | — |
| — | 22.40 | 23.00 | 22.70 | +0.62 | 32.7% | 200 | 32.7% | -0.39 | 14.32 | 14.05 | 14.60 | — |
| — | 17.35 | 17.90 | 17.62 | +0.54 | 32.1% | 210 | 32.1% | -0.48 | 18.95 | 18.50 | 19.40 | — |
| — | 12.80 | 13.70 | 13.25 | +0.45 | 31.7% | 220 | 31.7% | -0.57 | 24.80 | 24.50 | 25.10 | — |
| — | 9.55 | 10.30 | 9.93 | — | — | 230 | 31.3% | -0.66 | 31.48 | 31.05 | 31.90 | — |
| — | 7.00 | 7.65 | 7.33 | — | — | 240 | 31.1% | -0.74 | 38.98 | 38.40 | 39.55 | — |
| — | 5.20 | 5.65 | 5.42 | — | — | 250 | 31.0% | -0.81 | 46.85 | 45.90 | 47.80 | — |
| — | 3.45 | 4.55 | 4.00 | +0.18 | 30.9% | 260 | 30.9% | -0.86 | 56.38 | 55.20 | 57.55 | — |
| — | 2.44 | 3.05 | 2.75 | +0.14 | 30.9% | 270 | 30.9% | -0.91 | 64.97 | 63.75 | 66.20 | — |
| — | 2.03 | 2.24 | 2.13 | +0.11 | 31.0% | 280 | 31.0% | -0.94 | 74.35 | 73.00 | 75.70 | — |
| — | 1.48 | 1.67 | 1.57 | +0.08 | 31.2% | 290 | 31.2% | -0.96 | 84.15 | 82.60 | 85.70 | — |
| — | 1.10 | 1.49 | 1.29 | +0.06 | 31.4% | 300 | 31.4% | -0.98 | 94.25 | 92.65 | 95.85 | — |
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.