Spot 206.88
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 9 | 23.80 | 27.00 | 25.40 | — | — | 185 | — | — | 2.85 | 1.20 | 4.50 | 15 |
| 1 | 22.00 | 25.10 | 23.55 | — | — | 187.5 | — | — | 3.42 | 1.35 | 5.50 | 4 |
| 9 | 19.10 | 23.90 | 21.50 | — | — | 190 | — | — | 4.70 | 3.40 | 6.00 | 47 |
| 4 | 18.30 | 21.20 | 19.75 | — | — | 192.5 | — | — | 4.65 | 2.50 | 6.80 | 2 |
| 3 | 16.00 | 20.40 | 18.20 | — | — | 195 | — | — | 6.05 | 4.60 | 7.50 | 2 |
| 3 | 14.40 | 18.80 | 16.60 | — | — | 197.5 | — | — | 5.60 | 4.20 | 7.00 | 23 |
| 106 | 12.60 | 16.50 | 14.55 | — | — | 200 | — | — | 7.15 | 5.00 | 9.30 | 4 |
| 4 | 12.40 | 15.80 | 14.10 | — | — | 202.5 | — | — | 8.65 | 7.00 | 10.30 | 4 |
| 37 | 10.60 | 14.40 | 12.50 | — | — | 205 | — | — | 9.25 | 8.50 | 10.00 | 31 |
| 3 | 10.00 | 13.00 | 11.50 | — | — | 207.5 | — | — | 10.60 | 8.50 | 12.70 | 0 |
| 13 | 8.20 | 11.40 | 9.80 | — | — | 210 | — | — | 11.95 | 10.10 | 13.80 | 4 |
| 0 | 7.20 | 10.70 | 8.95 | +0.37 | 47.7% | 212.5 | 47.7% | -0.64 | 13.75 | 12.20 | 15.30 | — |
| — | 6.20 | 9.50 | 7.85 | +0.34 | 47.6% | 215 | 47.6% | -0.67 | 14.70 | 12.50 | 16.90 | 2 |
| 0 | 4.50 | 8.80 | 6.65 | +0.30 | 47.6% | 217.5 | 47.6% | -0.70 | 16.95 | 15.40 | 18.50 | 0 |
| 7 | 3.60 | 8.00 | 5.80 | +0.28 | 47.6% | 220 | 47.6% | -0.73 | 18.35 | 16.50 | 20.20 | 4 |
| 0 | 4.10 | 6.40 | 5.25 | +0.25 | 47.6% | 222.5 | 47.6% | -0.76 | 19.90 | 17.80 | 22.00 | 0 |
| 37 | 2.10 | 6.50 | 4.30 | +0.23 | 47.7% | 225 | 47.7% | -0.78 | 22.05 | 20.20 | 23.90 | 1 |
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.