Spot 207.11
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.80 | 49.20 | 47.50 | +1.00 | 49.8% | 160 | 49.8% | +0.00 | — | — | 0.20 | — |
| — | 40.25 | 44.20 | 42.23 | +1.00 | 45.4% | 165 | 45.4% | +0.00 | — | — | 0.01 | — |
| — | 35.30 | 39.20 | 37.25 | +1.00 | 41.2% | 170 | 41.2% | +0.00 | — | — | 0.25 | — |
| — | 30.30 | 34.20 | 32.25 | +1.00 | 37.7% | 175 | 37.7% | +0.00 | — | — | 2.13 | — |
| — | 25.30 | 29.20 | 27.25 | +1.00 | 35.3% | 180 | 35.3% | -0.00 | — | — | 0.01 | — |
| — | 22.80 | 26.70 | 24.75 | +1.00 | 34.4% | 182.5 | 34.4% | -0.00 | — | — | 2.12 | — |
| — | 20.30 | 24.25 | 22.27 | +1.00 | 33.8% | 185 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 18.00 | 21.15 | 19.57 | +1.00 | 33.5% | 187.5 | 33.5% | -0.00 | — | — | 0.24 | — |
| — | 15.35 | 18.40 | 16.88 | +1.00 | 33.8% | 190 | 33.8% | -0.00 | — | — | 0.20 | — |
| — | 13.55 | 15.40 | 14.47 | +0.99 | 34.9% | 192.5 | 34.9% | -0.01 | — | — | 0.01 | — |
| — | 11.20 | 12.90 | 12.05 | +0.98 | 36.9% | 195 | 36.9% | -0.02 | — | — | 0.03 | — |
| — | 8.80 | 10.40 | 9.60 | +0.93 | 38.1% | 197.5 | 38.1% | -0.07 | 0.02 | 0.01 | 0.03 | — |
| — | 6.60 | 8.20 | 7.40 | +0.84 | 36.4% | 200 | 36.4% | -0.16 | — | — | 0.26 | — |
| — | 3.75 | 5.45 | 4.60 | +0.68 | 32.7% | 202.5 | 32.7% | -0.32 | 0.12 | 0.08 | 0.16 | — |
| — | 2.30 | 3.05 | 2.67 | +0.47 | 28.9% | 205 | 28.9% | -0.54 | 0.41 | 0.35 | 0.46 | — |
| — | 0.72 | 1.13 | 0.93 | +0.26 | 26.0% | 207.5 | 26.0% | -0.74 | 1.29 | 1.09 | 1.49 | — |
| — | 0.19 | 0.29 | 0.24 | +0.12 | 26.2% | 210 | 26.2% | -0.88 | 3.33 | 2.77 | 3.90 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 28.8% | 212.5 | 28.8% | -0.95 | 5.88 | 5.00 | 6.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 34.4% | 215 | 34.4% | -0.98 | 7.53 | 6.70 | 8.35 | — |
| — | — | 0.03 | — | +0.01 | 41.7% | 217.5 | 41.7% | -1.00 | 10.78 | 10.05 | 11.50 | — |
| — | — | 0.02 | — | +0.00 | 49.2% | 220 | 49.2% | -1.00 | 13.28 | 11.80 | 14.75 | — |
| — | — | 0.02 | — | +0.00 | 55.4% | 222.5 | 55.4% | -1.00 | 15.35 | 14.30 | 16.40 | — |
| — | — | 0.02 | — | +0.00 | 60.6% | 225 | 60.6% | -1.00 | 18.25 | 16.75 | 19.75 | — |
| — | — | 2.13 | — | +0.00 | 65.3% | 227.5 | 65.3% | -1.00 | 20.60 | 19.50 | 21.70 | — |
| — | — | 0.01 | — | +0.00 | 69.8% | 230 | 69.8% | -1.00 | 23.32 | 21.90 | 24.75 | — |
| — | — | 0.49 | — | +0.00 | 74.2% | 232.5 | 74.2% | -1.00 | 25.73 | 24.75 | 26.70 | — |
| — | — | 2.13 | — | +0.00 | 78.6% | 235 | 78.6% | -1.00 | 28.38 | 27.00 | 29.75 | — |
| — | — | 2.13 | — | +0.00 | 82.9% | 237.5 | 82.9% | -1.00 | 30.55 | 29.40 | 31.70 | — |
| — | — | 0.20 | — | +0.00 | 86.8% | 240 | 86.8% | -1.00 | 32.88 | 31.90 | 33.85 | — |
| — | — | 0.01 | — | +0.00 | 95.2% | 245 | 95.2% | -1.00 | 38.30 | 36.85 | 39.75 | — |
| — | — | 2.13 | — | +0.00 | 104.7% | 250 | 104.7% | -1.00 | 43.15 | 41.55 | 44.75 | — |
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.