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 | |
| — | 56.20 | 59.30 | 57.75 | +0.88 | 45.3% | 155 | 45.3% | -0.12 | 4.85 | 3.70 | 6.00 | — |
| — | 52.00 | 55.50 | 53.75 | +0.85 | 45.1% | 160 | 45.1% | -0.15 | 5.75 | 5.10 | 6.40 | — |
| — | 48.50 | 51.40 | 49.95 | +0.83 | 44.9% | 165 | 44.9% | -0.17 | 6.80 | 6.20 | 7.40 | — |
| — | 45.00 | 47.90 | 46.45 | +0.80 | 44.8% | 170 | 44.8% | -0.20 | 8.40 | 7.50 | 9.30 | — |
| — | 41.00 | 44.20 | 42.60 | +0.78 | 44.6% | 175 | 44.6% | -0.23 | 9.40 | 8.80 | 10.00 | — |
| — | 38.00 | 40.80 | 39.40 | +0.75 | 44.5% | 180 | 44.5% | -0.26 | 10.50 | 9.30 | 11.70 | — |
| — | 34.60 | 37.80 | 36.20 | +0.72 | 44.4% | 185 | 44.4% | -0.29 | 12.75 | 11.90 | 13.60 | — |
| — | 31.60 | 34.70 | 33.15 | +0.69 | 44.3% | 190 | 44.3% | -0.32 | 14.50 | 13.10 | 15.90 | — |
| — | 29.00 | 32.00 | 30.50 | +0.66 | 44.2% | 195 | 44.2% | -0.35 | 17.00 | 16.20 | 17.80 | — |
| — | 26.60 | 29.20 | 27.90 | +0.62 | 44.1% | 200 | 44.1% | -0.38 | 19.10 | 18.10 | 20.10 | — |
| — | 22.50 | 24.60 | 23.55 | +0.56 | 44.0% | 210 | 44.0% | -0.45 | 24.15 | 22.70 | 25.60 | — |
| — | 18.50 | 20.60 | 19.55 | +0.50 | 43.9% | 220 | 43.9% | -0.51 | 30.35 | 29.50 | 31.20 | — |
| — | 14.30 | 17.00 | 15.65 | +0.43 | 43.8% | 230 | 43.8% | -0.58 | 36.35 | 34.60 | 38.10 | — |
| — | 11.90 | 14.10 | 13.00 | +0.38 | 43.7% | 240 | 43.7% | -0.64 | 44.05 | 42.40 | 45.70 | — |
| — | 9.60 | 11.40 | 10.50 | +0.33 | 43.7% | 250 | 43.7% | -0.70 | 51.30 | 50.00 | 52.60 | — |
| — | 7.30 | 9.40 | 8.35 | +0.28 | 43.7% | 260 | 43.7% | -0.75 | 59.45 | 57.70 | 61.20 | — |
| — | 6.40 | 9.50 | 7.95 | +0.24 | 43.7% | 270 | 43.7% | -0.80 | 67.90 | 66.30 | 69.50 | — |
| — | 5.20 | 7.90 | 6.55 | +0.20 | 43.8% | 280 | 43.8% | -0.84 | 76.15 | 74.90 | 77.40 | — |
| — | 4.20 | 5.90 | 5.05 | +0.17 | 44.0% | 290 | 44.0% | -0.87 | 85.40 | 83.80 | 87.00 | — |
| — | 3.20 | 4.40 | 3.80 | +0.14 | 44.3% | 300 | 44.3% | -0.90 | 94.55 | 92.60 | 96.50 | — |
| — | 2.30 | 3.70 | 3.00 | +0.12 | 44.6% | 310 | 44.6% | -0.93 | 104.00 | 102.40 | 105.60 | — |
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.