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 | |
| 14 | 21.00 | 24.70 | 22.85 | — | — | 185 | 54.5% | -0.15 | — | — | 3.40 | — |
| 10 | 18.50 | 22.20 | 20.35 | — | — | 187.5 | — | — | 0.78 | 0.05 | 1.50 | 15 |
| 324 | 17.10 | 19.80 | 18.45 | — | — | 190 | — | — | 2.00 | 0.10 | 3.90 | 376 |
| 168 | 14.10 | 18.00 | 16.05 | — | — | 192.5 | — | — | 2.25 | 0.40 | 4.10 | 17 |
| 34 | 12.20 | 15.80 | 14.00 | — | — | 195 | 48.2% | -0.33 | — | — | 4.80 | — |
| 27 | 9.50 | 13.70 | 11.60 | — | — | 197.5 | — | — | 2.80 | 1.30 | 4.30 | 16 |
| 138 | 8.30 | 11.30 | 9.80 | — | — | 200 | — | — | 2.40 | 1.85 | 2.95 | 165 |
| 127 | 6.70 | 10.30 | 8.50 | — | — | 202.5 | — | — | 3.20 | 1.20 | 5.20 | 5 |
| 20 | 4.50 | 7.10 | 5.80 | — | — | 205 | — | — | 3.55 | 2.10 | 5.00 | 6 |
| 9 | 3.20 | 5.60 | 4.40 | — | — | 207.5 | — | — | 5.35 | 3.20 | 7.50 | 1 |
| 65 | 2.80 | 5.20 | 4.00 | — | — | 210 | — | — | 7.10 | 5.20 | 9.00 | 14 |
| 9 | 1.05 | 4.00 | 2.52 | — | — | 212.5 | — | — | 8.25 | 6.70 | 9.80 | 0 |
| 21 | 1.85 | 4.70 | 3.27 | — | — | 215 | — | — | 10.65 | 8.80 | 12.50 | 0 |
| 15 | 0.15 | 3.40 | 1.77 | — | — | 217.5 | — | — | 12.20 | 10.00 | 14.40 | 0 |
| 73 | 0.10 | 2.00 | 1.05 | — | — | 220 | — | — | 14.20 | 12.00 | 16.40 | 2 |
| 28 | 0.15 | 2.25 | 1.20 | — | — | 222.5 | — | — | 16.50 | 14.50 | 18.50 | 14 |
| 20 | 0.05 | 4.30 | 2.17 | — | — | 225 | — | — | 18.60 | 16.50 | 20.70 | 0 |
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.