Spot 206.64
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.55 | 34.05 | 33.80 | +0.67 | 43.5% | 187 | 43.5% | -0.33 | 11.43 | 11.05 | 11.80 | — |
| — | 32.90 | 34.25 | 33.58 | +0.67 | 43.4% | 188 | — | — | 11.88 | 11.60 | 12.15 | — |
| — | 32.30 | 32.80 | 32.55 | — | — | 189 | 43.3% | -0.35 | 12.12 | 11.75 | 12.50 | — |
| — | 31.75 | 32.10 | 31.93 | +0.65 | 43.3% | 190 | 43.3% | -0.35 | 12.65 | 12.50 | 12.80 | — |
| — | 31.05 | 31.60 | 31.32 | — | — | 191 | — | — | 13.05 | 12.85 | 13.25 | — |
| — | 30.45 | 31.00 | 30.73 | +0.64 | 43.1% | 192 | 43.1% | -0.37 | 13.45 | 13.25 | 13.65 | — |
| — | 29.85 | 30.30 | 30.07 | +0.63 | 43.1% | 193 | 43.1% | -0.38 | 13.85 | 13.65 | 14.05 | — |
| — | 29.35 | 29.70 | 29.52 | +0.62 | 42.9% | 194 | 43.1% | -0.38 | 14.25 | 14.05 | 14.45 | — |
| — | 28.75 | 29.15 | 28.95 | +0.61 | 42.9% | 195 | — | — | 14.60 | 14.45 | 14.75 | — |
| — | 26.00 | 26.30 | 26.15 | — | — | 200 | 42.6% | -0.43 | 16.50 | 16.10 | 16.90 | — |
| — | 23.40 | 23.70 | 23.55 | +0.54 | 42.4% | 205 | 42.4% | -0.47 | 19.12 | 18.95 | 19.30 | — |
| — | 20.95 | 21.35 | 21.15 | +0.50 | 42.1% | 210 | 42.1% | -0.51 | 21.62 | 21.40 | 21.85 | — |
| — | 20.10 | 20.85 | 20.48 | +0.49 | 42.0% | 212 | 42.0% | -0.52 | 22.73 | 22.45 | 23.00 | — |
| — | 19.50 | 19.95 | 19.73 | — | — | 213 | — | — | 23.30 | 23.05 | 23.55 | — |
| — | 19.05 | 19.75 | 19.40 | +0.47 | 42.1% | 214 | — | — | 23.82 | 23.55 | 24.10 | — |
| — | 18.75 | 19.20 | 18.98 | — | — | 215 | 41.7% | -0.55 | 24.18 | 23.65 | 24.70 | — |
| — | 18.20 | 18.65 | 18.43 | — | — | 216 | — | — | 25.00 | 24.75 | 25.25 | — |
| — | 17.80 | 18.65 | 18.23 | — | — | 217 | 41.9% | -0.56 | 25.60 | 25.35 | 25.85 | — |
| — | 17.40 | 17.80 | 17.60 | +0.44 | 41.8% | 218 | 41.8% | -0.57 | 26.18 | 25.95 | 26.40 | — |
| — | 17.00 | 17.40 | 17.20 | — | — | 219 | 41.7% | -0.58 | 26.73 | 26.45 | 27.00 | — |
| — | 16.65 | 16.95 | 16.80 | — | — | 220 | — | — | 27.05 | 26.55 | 27.55 | — |
| — | 16.20 | 16.60 | 16.40 | — | — | 221 | 41.7% | -0.59 | 27.98 | 27.70 | 28.25 | — |
| — | 15.85 | 16.70 | 16.27 | — | — | 222 | 41.6% | -0.60 | 28.57 | 28.30 | 28.85 | — |
| — | 15.45 | 16.35 | 15.90 | +0.41 | 41.6% | 223 | — | — | 28.90 | 28.30 | 29.50 | — |
| — | 15.10 | 16.00 | 15.55 | — | — | 224 | — | — | 29.80 | 29.50 | 30.10 | — |
| — | 14.85 | 15.10 | 14.97 | — | — | 225 | — | — | 30.50 | 30.25 | 30.75 | — |
| — | 14.40 | 15.25 | 14.82 | +0.39 | 41.5% | 226 | 41.5% | -0.63 | 31.15 | 30.90 | 31.40 | — |
| — | 14.05 | 14.40 | 14.22 | +0.39 | 41.5% | 227 | 41.5% | -0.64 | 31.77 | 31.50 | 32.05 | — |
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.