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 | |
| — | 41.70 | 45.10 | 43.40 | +0.68 | 62.1% | 190 | 62.1% | -0.33 | 23.00 | 22.35 | 23.65 | — |
| — | 41.45 | 44.65 | 43.05 | +0.67 | 62.0% | 192.5 | 62.0% | -0.34 | 23.88 | 22.75 | 25.00 | — |
| — | 40.00 | 43.30 | 41.65 | +0.66 | 61.9% | 195 | 61.9% | -0.35 | 25.52 | 23.90 | 27.15 | — |
| — | 39.10 | 41.30 | 40.20 | +0.64 | 61.8% | 197.5 | 61.8% | -0.36 | 26.60 | 24.80 | 28.40 | — |
| — | 37.20 | 39.55 | 38.38 | +0.63 | 61.8% | 200 | 61.8% | -0.37 | 27.90 | 26.05 | 29.75 | — |
| — | 36.90 | 38.65 | 37.77 | +0.62 | 61.7% | 202.5 | 61.7% | -0.38 | 29.30 | 28.10 | 30.50 | — |
| — | 34.85 | 37.50 | 36.17 | +0.61 | 61.7% | 205 | 61.7% | -0.40 | 31.18 | 29.85 | 32.50 | — |
| — | 34.80 | 36.65 | 35.73 | — | — | 207.5 | 61.6% | -0.41 | 32.02 | 30.90 | 33.15 | — |
| — | 32.80 | 36.00 | 34.40 | +0.59 | 61.5% | 210 | 61.5% | -0.42 | 33.75 | 32.70 | 34.80 | — |
| — | 32.80 | 34.35 | 33.58 | +0.58 | 61.5% | 212.5 | 61.5% | -0.43 | 35.52 | 34.25 | 36.80 | — |
| — | 30.80 | 33.00 | 31.90 | +0.57 | 61.5% | 215 | 61.5% | -0.44 | 36.52 | 34.75 | 38.30 | — |
| — | 30.90 | 32.25 | 31.57 | +0.55 | 61.4% | 217.5 | 61.4% | -0.45 | 37.73 | 36.25 | 39.20 | — |
| — | 29.95 | 31.50 | 30.73 | +0.54 | 61.4% | 220 | 61.4% | -0.47 | 39.60 | 37.80 | 41.40 | — |
| — | 29.10 | 30.55 | 29.82 | +0.53 | 61.4% | 222.5 | 61.4% | -0.48 | 41.17 | 39.35 | 43.00 | — |
| — | 27.20 | 29.50 | 28.35 | +0.52 | 61.4% | 225 | 61.4% | -0.49 | 42.35 | 40.90 | 43.80 | — |
| — | 27.35 | 28.55 | 27.95 | +0.51 | 61.4% | 227.5 | 61.4% | -0.50 | 44.55 | 43.55 | 45.55 | — |
| — | 25.55 | 28.55 | 27.05 | +0.50 | 61.4% | 230 | 61.4% | -0.51 | 45.67 | 44.10 | 47.25 | — |
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.