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 | |
| — | 61.15 | 63.90 | 62.52 | +0.85 | 54.5% | 155 | 54.5% | -0.15 | 7.28 | 6.75 | 7.80 | — |
| — | 57.45 | 60.15 | 58.80 | +0.83 | 54.2% | 160 | 54.2% | -0.17 | 8.38 | 8.15 | 8.60 | — |
| — | 53.85 | 56.90 | 55.38 | +0.81 | 53.8% | 165 | 53.8% | -0.20 | 9.82 | 9.40 | 10.25 | — |
| — | 51.20 | 52.90 | 52.05 | +0.78 | 53.5% | 170 | 53.5% | -0.22 | 11.25 | 11.00 | 11.50 | — |
| — | 47.30 | 49.60 | 48.45 | +0.76 | 53.3% | 175 | 53.3% | -0.24 | 12.82 | 12.55 | 13.10 | — |
| — | 44.50 | 46.55 | 45.52 | +0.74 | 53.0% | 180 | 53.0% | -0.27 | 14.70 | 14.50 | 14.90 | — |
| — | 41.00 | 43.40 | 42.20 | +0.71 | 52.8% | 185 | 52.8% | -0.29 | 16.68 | 16.40 | 16.95 | — |
| — | 38.65 | 40.45 | 39.55 | +0.69 | 52.6% | 190 | 52.6% | -0.32 | 18.75 | 18.50 | 19.00 | — |
| — | 36.25 | 38.00 | 37.12 | +0.66 | 52.5% | 195 | 52.5% | -0.35 | 21.10 | 20.70 | 21.50 | — |
| — | 33.95 | 35.10 | 34.52 | +0.63 | 52.4% | 200 | 52.4% | -0.37 | 23.27 | 23.05 | 23.50 | — |
| — | 29.35 | 30.45 | 29.90 | +0.58 | 52.1% | 210 | 52.1% | -0.43 | 28.48 | 27.70 | 29.25 | — |
| — | 25.65 | 26.35 | 26.00 | +0.53 | 52.0% | 220 | 52.0% | -0.48 | 34.08 | 33.70 | 34.45 | — |
| — | 21.60 | 22.65 | 22.12 | +0.48 | 51.9% | 230 | 51.9% | -0.54 | 40.35 | 39.80 | 40.90 | — |
| — | 18.35 | 19.35 | 18.85 | +0.43 | 51.9% | 240 | 51.9% | -0.59 | 47.20 | 46.55 | 47.85 | — |
| — | 15.40 | 16.95 | 16.18 | +0.38 | 51.9% | 250 | 51.9% | -0.63 | 54.83 | 53.85 | 55.80 | — |
| — | 13.75 | 14.40 | 14.07 | +0.34 | 52.0% | 260 | 52.0% | -0.68 | 62.50 | 61.45 | 63.55 | — |
| — | 11.65 | 12.35 | 12.00 | +0.30 | 52.0% | 270 | 52.0% | -0.72 | 70.55 | 69.60 | 71.50 | — |
| — | 9.80 | 10.60 | 10.20 | +0.27 | 52.1% | 280 | 52.1% | -0.76 | 78.78 | 77.50 | 80.05 | — |
| — | 8.30 | 9.00 | 8.65 | +0.24 | 52.1% | 290 | 52.1% | -0.79 | 87.47 | 86.30 | 88.65 | — |
| — | 6.95 | 7.50 | 7.22 | +0.21 | 52.2% | 300 | 52.2% | -0.83 | 96.25 | 94.85 | 97.65 | — |
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.