Spot 208.39
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.50 | 43.40 | 41.45 | — | — | 167.5 | — | — | 0.57 | 0.15 | 1.00 | — |
| — | 37.00 | 40.50 | 38.75 | +0.99 | 46.8% | 170 | 46.8% | -0.06 | 1.02 | 0.45 | 1.60 | — |
| — | 34.60 | 38.00 | 36.30 | — | — | 172.5 | — | — | 1.27 | 0.60 | 1.95 | — |
| — | 32.20 | 35.60 | 33.90 | +0.96 | 46.0% | 175 | 46.0% | -0.09 | 1.45 | 0.70 | 2.20 | — |
| — | 29.90 | 33.30 | 31.60 | — | — | 177.5 | — | — | 1.07 | 0.45 | 1.70 | — |
| — | 27.60 | 30.50 | 29.05 | — | — | 180 | — | — | 2.05 | 1.55 | 2.55 | — |
| — | 25.70 | 28.80 | 27.25 | — | — | 182.5 | — | — | 2.25 | 1.65 | 2.85 | — |
| — | 23.80 | 26.60 | 25.20 | — | — | 185 | — | — | 2.55 | 2.10 | 3.00 | — |
| — | 21.70 | 24.50 | 23.10 | — | — | 187.5 | — | — | 2.92 | 2.55 | 3.30 | — |
| — | 19.10 | 22.10 | 20.60 | — | — | 190 | — | — | 3.50 | 3.20 | 3.80 | — |
| — | 18.00 | 20.50 | 19.25 | — | — | 192.5 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | 16.40 | 18.50 | 17.45 | — | — | 195 | — | — | 5.05 | 4.50 | 5.60 | — |
| — | 15.10 | 16.60 | 15.85 | — | — | 197.5 | — | — | 6.10 | 5.30 | 6.90 | — |
| — | 13.60 | 15.00 | 14.30 | — | — | 200 | 44.1% | -0.37 | 7.55 | 6.20 | 8.90 | — |
| — | 12.20 | 13.60 | 12.90 | +0.59 | 44.1% | 202.5 | 44.1% | -0.41 | 8.25 | 7.10 | 9.40 | — |
| — | 10.70 | 12.30 | 11.50 | +0.56 | 44.1% | 205 | 44.1% | -0.45 | 9.45 | 7.90 | 11.00 | — |
| — | 9.30 | 11.40 | 10.35 | +0.52 | 44.2% | 207.5 | 44.2% | -0.49 | 9.90 | 8.80 | 11.00 | — |
| — | 8.70 | 9.70 | 9.20 | +0.48 | 44.3% | 210 | 44.3% | -0.52 | 11.65 | 10.90 | 12.40 | — |
| — | 6.70 | 7.70 | 7.20 | +0.41 | 44.5% | 215 | 44.5% | -0.59 | 14.35 | 13.10 | 15.60 | — |
| — | 5.00 | 5.70 | 5.35 | +0.34 | 44.9% | 220 | 44.9% | -0.67 | 18.65 | 17.30 | 20.00 | — |
| — | 3.80 | 4.70 | 4.25 | +0.28 | 45.4% | 225 | 45.4% | -0.73 | 21.95 | 20.70 | 23.20 | — |
| — | 1.90 | 4.90 | 3.40 | +0.23 | 46.0% | 230 | 46.0% | -0.78 | 25.45 | 24.00 | 26.90 | — |
| — | 2.20 | 2.80 | 2.50 | — | — | 235 | 46.6% | -0.83 | 30.25 | 28.50 | 32.00 | — |
| — | 1.45 | 2.00 | 1.73 | +0.15 | 47.3% | 240 | 47.3% | -0.86 | 34.25 | 32.90 | 35.60 | — |
| — | 0.30 | 2.05 | 1.18 | +0.12 | 48.1% | 245 | 48.1% | -0.89 | 38.85 | 37.40 | 40.30 | — |
| — | 0.55 | 1.55 | 1.05 | +0.10 | 48.9% | 250 | 48.9% | -0.92 | 43.90 | 42.40 | 45.40 | — |
| — | — | 3.80 | — | +0.08 | 49.7% | 255 | 49.7% | -0.93 | 48.40 | 46.70 | 50.10 | — |
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.