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 | |
| — | 54.60 | 57.30 | 55.95 | +0.91 | 54.6% | 155 | 54.6% | -0.09 | 2.48 | 2.25 | 2.70 | — |
| — | 50.45 | 53.10 | 51.77 | +0.89 | 54.0% | 160 | 54.0% | -0.11 | 3.08 | 2.86 | 3.30 | — |
| — | 46.15 | 48.70 | 47.42 | +0.86 | 53.5% | 165 | 53.5% | -0.14 | 3.85 | 3.55 | 4.15 | — |
| — | 42.35 | 44.45 | 43.40 | +0.84 | 53.0% | 170 | 53.0% | -0.16 | 4.72 | 4.25 | 5.20 | — |
| — | 38.30 | 40.85 | 39.58 | +0.81 | 52.6% | 175 | 52.6% | -0.20 | 6.15 | 5.80 | 6.50 | — |
| — | 34.95 | 36.95 | 35.95 | +0.77 | 52.2% | 180 | 52.2% | -0.23 | 7.38 | 7.20 | 7.55 | — |
| — | 31.50 | 34.25 | 32.88 | +0.74 | 51.9% | 185 | 51.9% | -0.26 | 8.97 | 8.65 | 9.30 | — |
| — | 28.10 | 30.55 | 29.32 | +0.70 | 51.6% | 190 | 51.6% | -0.30 | 10.88 | 10.40 | 11.35 | — |
| — | 25.05 | 27.65 | 26.35 | +0.66 | 51.3% | 195 | 51.3% | -0.34 | 12.62 | 12.35 | 12.90 | — |
| — | 23.20 | 24.20 | 23.70 | +0.62 | 51.1% | 200 | 51.1% | -0.38 | 14.97 | 14.50 | 15.45 | — |
| — | 18.20 | 19.30 | 18.75 | +0.54 | 50.8% | 210 | 50.8% | -0.46 | 20.05 | 19.45 | 20.65 | — |
| — | 14.30 | 15.30 | 14.80 | +0.46 | 50.5% | 220 | 50.5% | -0.55 | 25.62 | 25.15 | 26.10 | — |
| — | 11.10 | 11.65 | 11.38 | +0.39 | 50.4% | 230 | 50.4% | -0.62 | 32.45 | 31.55 | 33.35 | — |
| — | 8.45 | 9.00 | 8.72 | +0.32 | 50.4% | 240 | 50.4% | -0.69 | 40.00 | 39.15 | 40.85 | — |
| — | 5.50 | 6.90 | 6.20 | +0.26 | 50.4% | 250 | 50.4% | -0.76 | 47.70 | 46.35 | 49.05 | — |
| — | 4.80 | 5.25 | 5.03 | +0.21 | 50.6% | 260 | 50.6% | -0.81 | 56.40 | 55.35 | 57.45 | — |
| — | 3.35 | 3.90 | 3.62 | +0.16 | 50.8% | 270 | 50.8% | -0.85 | 65.10 | 63.80 | 66.40 | — |
| — | 2.57 | 3.20 | 2.88 | +0.13 | 51.0% | 280 | 51.0% | -0.89 | 74.10 | 72.85 | 75.35 | — |
| — | 1.98 | 2.43 | 2.21 | +0.10 | 51.3% | 290 | 51.3% | -0.92 | 83.50 | 82.15 | 84.85 | — |
| — | 1.50 | 1.71 | 1.60 | +0.08 | 51.7% | 300 | 51.7% | -0.95 | 93.15 | 91.60 | 94.70 | — |
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.