Spot 207.52
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 38.55 | 37.17 | +1.00 | 57.0% | 170 | 57.0% | -0.00 | — | — | 0.35 | — |
| — | 30.85 | 34.00 | 32.42 | +0.99 | 53.8% | 175 | 53.8% | -0.01 | — | — | 0.15 | — |
| — | 28.40 | 31.40 | 29.90 | +0.99 | 52.2% | 177.5 | 52.2% | -0.01 | — | — | 0.40 | — |
| — | 26.15 | 28.00 | 27.07 | +0.98 | 50.6% | 180 | 50.6% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 23.45 | 26.20 | 24.82 | +0.97 | 49.1% | 182.5 | 49.1% | -0.03 | — | — | 0.22 | — |
| — | 21.25 | 24.15 | 22.70 | +0.96 | 47.6% | 185 | 47.6% | -0.04 | 0.16 | 0.04 | 0.28 | — |
| — | 19.10 | 21.35 | 20.23 | +0.95 | 46.2% | 187.5 | 46.2% | -0.05 | 0.27 | 0.16 | 0.37 | — |
| — | 16.70 | 18.95 | 17.82 | +0.93 | 44.9% | 190 | 44.9% | -0.07 | 0.39 | 0.31 | 0.47 | — |
| — | 13.85 | 16.90 | 15.38 | +0.90 | 43.8% | 192.5 | 43.8% | -0.10 | 0.56 | 0.50 | 0.62 | — |
| — | 12.70 | 14.40 | 13.55 | +0.86 | 42.9% | 195 | 42.9% | -0.14 | 0.82 | 0.69 | 0.95 | — |
| — | 10.65 | 12.40 | 11.53 | +0.81 | 42.2% | 197.5 | 42.2% | -0.19 | 1.20 | 1.09 | 1.30 | — |
| — | 8.70 | 10.45 | 9.57 | +0.75 | 41.6% | 200 | 41.6% | -0.25 | 1.74 | 1.58 | 1.90 | — |
| — | 7.00 | 8.80 | 7.90 | +0.68 | 41.1% | 202.5 | 41.1% | -0.32 | 2.55 | 2.40 | 2.70 | — |
| — | 5.40 | 6.40 | 5.90 | +0.60 | 40.8% | 205 | 40.8% | -0.40 | 3.45 | 3.15 | 3.75 | — |
| — | 4.25 | 4.90 | 4.58 | +0.51 | 40.6% | 207.5 | 40.6% | -0.49 | 4.62 | 4.35 | 4.90 | — |
| — | 3.30 | 3.75 | 3.52 | +0.43 | 40.5% | 210 | 40.5% | -0.57 | 5.97 | 5.60 | 6.35 | — |
| — | 2.45 | 2.78 | 2.62 | +0.35 | 40.5% | 212.5 | 40.5% | -0.66 | 7.78 | 7.05 | 8.50 | — |
| — | 1.75 | 1.98 | 1.86 | +0.27 | 40.6% | 215 | 40.6% | -0.73 | 9.47 | 8.40 | 10.55 | — |
| — | 1.23 | 1.45 | 1.34 | +0.21 | 40.9% | 217.5 | 40.9% | -0.79 | 11.10 | 10.35 | 11.85 | — |
| — | 0.83 | 1.04 | 0.94 | +0.16 | 41.2% | 220 | 41.2% | -0.85 | 13.65 | 12.65 | 14.65 | — |
| — | 0.54 | 0.76 | 0.65 | +0.12 | 41.6% | 222.5 | 41.6% | -0.89 | 15.70 | 14.55 | 16.85 | — |
| — | 0.37 | 0.51 | 0.44 | +0.09 | 42.1% | 225 | 42.1% | -0.92 | 18.15 | 16.85 | 19.45 | — |
| — | 0.21 | 0.35 | 0.28 | +0.06 | 42.7% | 227.5 | 42.7% | -0.94 | 20.48 | 18.85 | 22.10 | — |
| — | 0.14 | 0.29 | 0.21 | +0.05 | 43.4% | 230 | 43.4% | -0.96 | 22.85 | 21.25 | 24.45 | — |
| — | — | 0.47 | — | +0.03 | 44.2% | 232.5 | 44.2% | -0.97 | 25.52 | 24.10 | 26.95 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 45.0% | 235 | 45.0% | -0.98 | 27.98 | 26.55 | 29.40 | — |
| — | — | 0.95 | — | +0.02 | 45.9% | 237.5 | 45.9% | -0.99 | 30.02 | 29.00 | 31.05 | — |
| — | — | 0.07 | — | +0.01 | 46.8% | 240 | 46.8% | -0.99 | 32.95 | 31.50 | 34.40 | — |
| — | — | 1.16 | — | +0.01 | 48.8% | 245 | 48.8% | -1.00 | 37.98 | 36.65 | 39.30 | — |
| — | — | 0.26 | — | +0.00 | 50.9% | 250 | 50.9% | -1.00 | 42.50 | 41.40 | 43.60 | — |
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.