Spot 207.99
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 22.30 | 20.27 | +0.98 | 29.1% | 187.5 | 29.1% | -0.02 | — | — | 0.33 | — |
| — | 16.25 | 19.10 | 17.68 | +0.97 | 28.2% | 190 | 28.2% | -0.03 | — | — | 0.35 | — |
| — | 13.40 | 17.00 | 15.20 | +0.95 | 27.6% | 192.5 | 27.6% | -0.05 | 0.24 | 0.18 | 0.30 | — |
| — | 12.85 | 14.30 | 13.57 | +0.93 | 27.0% | 195 | 27.0% | -0.07 | 0.38 | 0.28 | 0.47 | — |
| — | 9.90 | 11.90 | 10.90 | +0.89 | 26.7% | 197.5 | 26.7% | -0.11 | 0.64 | 0.55 | 0.73 | — |
| — | 8.30 | 9.90 | 9.10 | +0.84 | 26.4% | 200 | 26.4% | -0.16 | 0.99 | 0.93 | 1.06 | — |
| — | 6.85 | 8.15 | 7.50 | +0.78 | 26.2% | 202.5 | 26.2% | -0.22 | 1.54 | 1.38 | 1.70 | — |
| — | 5.25 | 6.25 | 5.75 | +0.71 | 26.1% | 205 | 26.1% | -0.30 | 2.42 | 2.13 | 2.70 | — |
| — | 4.00 | 4.60 | 4.30 | +0.62 | 26.1% | 207.5 | 26.1% | -0.39 | 3.31 | 2.97 | 3.65 | — |
| — | 2.59 | 3.35 | 2.97 | +0.52 | 26.2% | 210 | 26.2% | -0.49 | 4.72 | 4.40 | 5.05 | — |
| — | 1.85 | 2.23 | 2.04 | +0.42 | 26.3% | 212.5 | 26.3% | -0.58 | 5.49 | 2.88 | 8.10 | — |
| — | 1.19 | 1.65 | 1.42 | +0.33 | 26.5% | 215 | 26.5% | -0.67 | 8.35 | 7.25 | 9.45 | — |
| — | 0.85 | 1.00 | 0.93 | +0.25 | 26.8% | 217.5 | 26.8% | -0.75 | 10.78 | 9.65 | 11.90 | — |
| — | 0.44 | 0.79 | 0.61 | +0.19 | 27.2% | 220 | 27.2% | -0.82 | 13.03 | 11.60 | 14.45 | — |
| — | 0.29 | 0.45 | 0.37 | +0.14 | 27.6% | 222.5 | 27.6% | -0.88 | 15.57 | 14.00 | 17.15 | — |
| — | 0.19 | 0.27 | 0.23 | +0.09 | 28.0% | 225 | 28.0% | -0.92 | 17.55 | 16.05 | 19.05 | — |
| — | 0.10 | 0.39 | 0.24 | +0.06 | 28.5% | 227.5 | 28.5% | -0.95 | 18.80 | 15.65 | 21.95 | — |
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.