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 | 43.30 | 41.40 | — | — | 167.5 | 57.4% | +0.00 | — | — | 4.50 | — |
| — | 37.30 | 39.90 | 38.60 | +1.00 | 57.0% | 170 | 57.0% | +0.00 | — | — | 0.75 | — |
| — | 34.50 | 38.30 | 36.40 | +1.00 | 56.7% | 172.5 | 56.7% | +0.00 | — | — | 4.90 | — |
| — | 32.00 | 34.80 | 33.40 | +1.00 | 56.5% | 175 | 56.5% | +0.00 | — | — | 0.05 | — |
| — | 29.10 | 33.40 | 31.25 | +1.00 | 56.4% | 177.5 | 56.4% | +0.00 | — | — | 0.05 | — |
| — | 27.00 | 30.10 | 28.55 | +1.00 | 56.3% | 180 | 56.3% | +0.00 | — | — | 0.35 | — |
| — | 24.90 | 28.40 | 26.65 | +1.00 | 56.3% | 182.5 | 56.3% | -0.00 | — | — | 0.15 | — |
| — | 22.00 | 24.70 | 23.35 | +1.00 | 56.4% | 185 | 56.4% | -0.00 | — | — | 0.05 | — |
| — | 20.00 | 23.40 | 21.70 | +1.00 | 56.7% | 187.5 | 56.7% | -0.00 | — | — | 0.05 | — |
| — | 16.70 | 19.80 | 18.25 | +1.00 | 56.9% | 190 | 56.9% | -0.00 | — | — | 0.10 | — |
| — | 14.70 | 17.70 | 16.20 | +1.00 | 57.2% | 192.5 | 57.2% | -0.00 | — | — | 0.10 | — |
| — | 12.40 | 14.50 | 13.45 | +0.99 | 57.2% | 195 | 57.2% | -0.01 | — | — | 0.15 | — |
| — | 10.50 | 12.10 | 11.30 | +0.97 | 57.1% | 197.5 | 57.1% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 8.00 | 9.60 | 8.80 | +0.92 | 56.9% | 200 | 56.9% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 6.10 | 7.20 | 6.65 | +0.84 | 56.5% | 202.5 | 56.5% | -0.16 | 0.50 | 0.20 | 0.80 | — |
| — | 4.00 | 5.30 | 4.65 | +0.72 | 56.4% | 205 | 56.4% | -0.28 | 1.70 | 1.00 | 2.40 | — |
| — | 2.50 | 3.00 | 2.75 | +0.57 | 56.7% | 207.5 | 56.7% | -0.43 | 2.00 | 1.80 | 2.20 | — |
| — | 1.15 | 1.90 | 1.52 | +0.41 | 57.6% | 210 | 57.6% | -0.59 | 3.50 | 2.80 | 4.20 | — |
| — | 0.90 | 1.25 | 1.07 | +0.28 | 58.9% | 212.5 | 58.9% | -0.72 | 5.20 | 4.20 | 6.20 | — |
| 2,500 | 0.55 | 0.70 | 0.62 | +0.17 | 60.5% | 215 | 60.5% | -0.83 | 7.10 | 5.90 | 8.30 | — |
| — | 0.25 | 0.55 | 0.40 | +0.10 | 62.1% | 217.5 | 62.1% | -0.90 | 9.35 | 8.40 | 10.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.05 | 63.2% | 220 | 63.2% | -0.95 | 12.00 | 10.50 | 13.50 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 63.8% | 222.5 | 63.8% | -0.97 | 14.30 | 13.00 | 15.60 | — |
| — | — | 0.15 | — | +0.01 | 64.0% | 225 | 64.0% | -0.99 | 16.75 | 15.30 | 18.20 | — |
| — | — | 3.80 | — | +0.00 | 64.2% | 227.5 | — | — | 19.05 | 17.50 | 20.60 | — |
| — | — | 0.05 | — | — | — | 230 | — | — | 21.70 | 20.30 | 23.10 | — |
| — | — | 4.50 | — | — | — | 235 | — | — | 26.70 | 25.30 | 28.10 | — |
| — | — | 0.05 | — | — | — | 240 | 65.4% | -1.00 | 31.55 | 29.70 | 33.40 | — |
| — | — | 3.70 | — | +0.00 | 66.0% | 245 | 66.0% | -1.00 | 36.60 | 35.00 | 38.20 | — |
| — | — | 0.05 | — | +0.00 | 66.8% | 250 | 66.8% | -1.00 | 41.45 | 39.70 | 43.20 | — |
| — | — | 4.60 | — | +0.00 | 67.5% | 255 | 67.5% | -1.00 | 46.80 | 45.20 | 48.40 | — |
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.