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 | |
| — | 39.20 | 43.50 | 41.35 | +1.00 | 51.4% | 167.5 | 51.4% | -0.00 | — | — | 1.05 | — |
| — | 36.70 | 40.00 | 38.35 | +1.00 | 50.9% | 170 | 50.9% | -0.00 | — | — | 0.15 | — |
| — | 34.20 | 37.40 | 35.80 | +1.00 | 50.4% | 172.5 | 50.4% | -0.01 | — | — | 0.50 | — |
| — | 31.70 | 34.40 | 33.05 | +1.00 | 50.0% | 175 | 50.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 29.20 | 33.00 | 31.10 | +1.00 | 49.6% | 177.5 | 49.6% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 27.30 | 29.70 | 28.50 | +0.99 | 49.1% | 180 | 49.1% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 24.30 | 27.50 | 25.90 | +0.99 | 48.7% | 182.5 | 48.7% | -0.04 | 0.33 | 0.20 | 0.45 | — |
| — | 22.00 | 24.90 | 23.45 | +0.98 | 48.4% | 185 | 48.4% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 19.50 | 22.90 | 21.20 | +0.97 | 48.0% | 187.5 | 48.0% | -0.08 | 0.53 | 0.40 | 0.65 | — |
| — | 18.50 | 19.50 | 19.00 | +0.94 | 47.8% | 190 | 47.8% | -0.11 | 0.80 | 0.75 | 0.85 | — |
| — | 15.30 | 18.30 | 16.80 | +0.92 | 47.6% | 192.5 | 47.6% | -0.15 | 1.25 | 0.95 | 1.55 | — |
| — | 13.50 | 15.20 | 14.35 | +0.88 | 47.6% | 195 | 47.6% | -0.19 | 1.57 | 1.30 | 1.85 | — |
| — | 11.50 | 13.00 | 12.25 | +0.83 | 47.6% | 197.5 | 47.6% | -0.25 | 2.27 | 2.05 | 2.50 | — |
| — | 10.10 | 11.30 | 10.70 | +0.76 | 47.8% | 200 | 47.8% | -0.31 | 2.98 | 2.85 | 3.10 | — |
| — | 8.20 | 9.50 | 8.85 | +0.69 | 48.1% | 202.5 | 48.1% | -0.38 | 3.80 | 3.50 | 4.10 | — |
| — | 6.90 | 7.90 | 7.40 | +0.61 | 48.6% | 205 | 48.6% | -0.45 | 4.80 | 4.10 | 5.50 | — |
| — | 5.40 | 6.50 | 5.95 | +0.53 | 49.1% | 207.5 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 4.50 | 5.30 | 4.90 | +0.46 | 49.7% | 210 | 49.7% | -0.57 | 7.60 | 6.70 | 8.50 | — |
| — | 3.50 | 4.40 | 3.95 | +0.39 | 50.4% | 212.5 | 50.4% | -0.64 | 9.50 | 8.50 | 10.50 | — |
| — | 3.00 | 3.80 | 3.40 | +0.34 | 51.2% | 215 | 51.2% | -0.69 | 11.50 | 10.50 | 12.50 | — |
| — | 2.30 | 3.30 | 2.80 | — | — | 217.5 | — | — | 13.40 | 11.80 | 15.00 | — |
| — | 1.90 | 2.45 | 2.17 | — | — | 220 | — | — | 15.55 | 14.20 | 16.90 | — |
| — | 1.50 | 2.90 | 2.20 | — | — | 222.5 | — | — | 17.40 | 16.10 | 18.70 | — |
| — | 1.25 | 1.50 | 1.38 | — | — | 225 | — | — | 19.15 | 18.30 | 20.00 | — |
| — | 0.70 | 1.20 | 0.95 | — | — | 227.5 | — | — | 21.70 | 20.00 | 23.40 | — |
| — | 0.55 | 0.95 | 0.75 | — | — | 230 | — | — | 24.00 | 22.80 | 25.20 | — |
| — | — | 1.75 | — | — | — | 232.5 | — | — | 26.25 | 24.60 | 27.90 | — |
| — | 0.35 | 0.75 | 0.55 | — | — | 235 | — | — | 28.75 | 27.30 | 30.20 | — |
| — | 0.25 | 0.40 | 0.33 | — | — | 240 | — | — | 33.50 | 32.00 | 35.00 | — |
| — | — | 0.55 | — | +0.03 | 59.2% | 245 | 59.2% | -0.97 | 37.95 | 36.90 | 39.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.02 | 60.1% | 250 | 60.1% | -0.98 | 43.35 | 41.80 | 44.90 | — |
| — | — | 0.25 | — | +0.01 | 61.0% | 255 | 61.0% | -0.99 | 48.30 | 46.80 | 49.80 | — |
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.