Spot 207.36
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 20.00 | 17.60 | +0.98 | 84.0% | 190 | 84.0% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 12.65 | 18.85 | 15.75 | +0.97 | 81.7% | 191.25 | 81.7% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 12.20 | 15.85 | 14.03 | +0.97 | 79.6% | 192.5 | 79.6% | -0.03 | 0.27 | 0.03 | 0.51 | — |
| — | 10.60 | 16.75 | 13.68 | +0.96 | 77.5% | 193.75 | 77.5% | -0.04 | — | — | 0.65 | — |
| — | 12.30 | 13.20 | 12.75 | +0.94 | 75.6% | 195 | 75.6% | -0.06 | 0.20 | 0.13 | 0.27 | — |
| — | 7.75 | 13.40 | 10.57 | +0.93 | 74.0% | 196.25 | 74.0% | -0.07 | 0.25 | 0.17 | 0.33 | — |
| — | 7.55 | 12.85 | 10.20 | +0.91 | 72.6% | 197.5 | 72.6% | -0.09 | 0.35 | 0.28 | 0.42 | — |
| — | 6.20 | 10.40 | 8.30 | +0.88 | 71.4% | 198.75 | 71.4% | -0.12 | 0.47 | 0.41 | 0.54 | — |
| — | 7.75 | 9.75 | 8.75 | +0.85 | 70.5% | 200 | 70.5% | -0.15 | 0.62 | 0.56 | 0.68 | — |
| — | 6.75 | 7.35 | 7.05 | +0.80 | 69.8% | 201.25 | 69.8% | -0.20 | 0.83 | 0.76 | 0.91 | — |
| — | 5.25 | 6.35 | 5.80 | +0.75 | 69.2% | 202.5 | 69.2% | -0.25 | 1.09 | 1.01 | 1.17 | — |
| — | 4.95 | 6.00 | 5.47 | +0.70 | 68.8% | 203.75 | 68.8% | -0.30 | 1.44 | 1.36 | 1.51 | — |
| — | 4.10 | 4.65 | 4.38 | +0.64 | 68.4% | 205 | 68.4% | -0.36 | 1.96 | 1.75 | 2.16 | — |
| — | 2.72 | 3.10 | 2.91 | +0.51 | 67.9% | 207.5 | 67.9% | -0.49 | 2.93 | 2.71 | 3.15 | — |
| — | 1.75 | 1.89 | 1.82 | +0.37 | 67.7% | 210 | 67.7% | -0.63 | 4.38 | 4.20 | 4.55 | — |
| — | 1.04 | 1.14 | 1.09 | +0.26 | 67.8% | 212.5 | 67.8% | -0.74 | 6.15 | 5.90 | 6.40 | — |
| — | 0.59 | 0.66 | 0.62 | +0.16 | 67.9% | 215 | 67.9% | -0.84 | 9.07 | 5.65 | 12.50 | — |
| — | 0.29 | 0.38 | 0.34 | +0.10 | 68.0% | 217.5 | 68.0% | -0.91 | 10.53 | 8.05 | 13.00 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 68.2% | 220 | 68.2% | -0.95 | 13.55 | 10.30 | 16.80 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 68.4% | 222.5 | 68.4% | -0.98 | 16.00 | 12.80 | 19.20 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 69.0% | 225 | 69.0% | -0.99 | 18.85 | 16.05 | 21.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 69.7% | 227.5 | 69.7% | -1.00 | 21.68 | 19.20 | 24.15 | — |
| — | — | 0.04 | — | +0.00 | 70.8% | 230 | 70.8% | -1.00 | 24.02 | 21.40 | 26.65 | — |
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.