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 | |
| — | 36.15 | 38.65 | 37.40 | +0.98 | 52.4% | 170 | 52.4% | -0.02 | 0.20 | 0.15 | 0.26 | — |
| — | 31.35 | 34.35 | 32.85 | +0.97 | 49.7% | 175 | 49.7% | -0.03 | 0.33 | 0.25 | 0.40 | — |
| — | 28.80 | 31.70 | 30.25 | +0.96 | 48.5% | 177.5 | 48.5% | -0.04 | 0.41 | 0.30 | 0.52 | — |
| — | 26.60 | 28.70 | 27.65 | +0.95 | 47.3% | 180 | 47.3% | -0.06 | 0.49 | 0.43 | 0.55 | — |
| — | 24.20 | 26.85 | 25.52 | +0.93 | 46.3% | 182.5 | 46.3% | -0.07 | 0.65 | 0.45 | 0.84 | — |
| 656 | 21.90 | 24.35 | 23.12 | +0.91 | 45.3% | 185 | 45.3% | -0.09 | 0.82 | 0.67 | 0.97 | — |
| — | 20.00 | 22.20 | 21.10 | +0.89 | 44.5% | 187.5 | 44.5% | -0.11 | 0.98 | 0.89 | 1.08 | — |
| — | 18.30 | 19.40 | 18.85 | +0.86 | 43.7% | 190 | 43.7% | -0.14 | 1.29 | 1.15 | 1.43 | — |
| — | 15.30 | 17.95 | 16.62 | +0.83 | 43.0% | 192.5 | 43.0% | -0.17 | 1.66 | 1.54 | 1.78 | — |
| — | 14.20 | 15.30 | 14.75 | +0.79 | 42.4% | 195 | 42.4% | -0.21 | 2.14 | 2.01 | 2.27 | — |
| — | 11.80 | 13.40 | 12.60 | +0.75 | 41.9% | 197.5 | 41.9% | -0.25 | 2.77 | 2.55 | 3.00 | — |
| — | 10.80 | 11.65 | 11.22 | +0.70 | 41.4% | 200 | 41.4% | -0.31 | 3.48 | 3.25 | 3.70 | — |
| — | 9.10 | 10.00 | 9.55 | +0.64 | 41.0% | 202.5 | 41.0% | -0.36 | 4.38 | 4.15 | 4.60 | — |
| — | 7.75 | 8.55 | 8.15 | +0.58 | 40.7% | 205 | 40.7% | -0.42 | 5.42 | 5.20 | 5.65 | — |
| — | 6.30 | 7.10 | 6.70 | +0.52 | 40.5% | 207.5 | 40.5% | -0.48 | 6.60 | 6.20 | 7.00 | — |
| — | 5.50 | 5.85 | 5.67 | +0.46 | 40.3% | 210 | 40.3% | -0.54 | 7.97 | 7.55 | 8.40 | — |
| — | 3.70 | 4.95 | 4.33 | +0.40 | 40.2% | 212.5 | 40.2% | -0.60 | 9.47 | 8.95 | 10.00 | — |
| — | 3.55 | 4.05 | 3.80 | +0.35 | 40.2% | 215 | 40.2% | -0.66 | 11.28 | 10.15 | 12.40 | — |
| — | 2.69 | 3.20 | 2.94 | +0.29 | 40.2% | 217.5 | 40.2% | -0.71 | 13.07 | 11.90 | 14.25 | — |
| — | 2.10 | 2.54 | 2.32 | +0.25 | 40.3% | 220 | 40.3% | -0.76 | 14.78 | 13.80 | 15.75 | — |
| — | 1.49 | 1.94 | 1.72 | +0.20 | 40.4% | 222.5 | 40.4% | -0.80 | 17.00 | 15.75 | 18.25 | — |
| — | 1.35 | 1.59 | 1.47 | +0.17 | 40.7% | 225 | 40.7% | -0.84 | 19.07 | 17.80 | 20.35 | — |
| — | 0.99 | 1.25 | 1.12 | +0.14 | 41.0% | 227.5 | 41.0% | -0.87 | 20.90 | 20.05 | 21.75 | — |
| — | 0.79 | 0.95 | 0.87 | +0.11 | 41.3% | 230 | 41.3% | -0.90 | 23.38 | 21.90 | 24.85 | — |
| — | 0.37 | 0.57 | 0.47 | +0.07 | 42.2% | 235 | 42.2% | -0.94 | 28.23 | 27.00 | 29.45 | — |
| — | 0.26 | 0.35 | 0.30 | +0.05 | 43.3% | 240 | 43.3% | -0.96 | 33.08 | 31.70 | 34.45 | — |
| — | 0.08 | 0.47 | 0.28 | +0.03 | 44.6% | 245 | 44.6% | -0.98 | 37.90 | 36.45 | 39.35 | — |
| — | 0.05 | 0.34 | 0.20 | +0.02 | 46.1% | 250 | 46.1% | -0.99 | 42.92 | 41.55 | 44.30 | — |
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.