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 | |
| — | 45.40 | 49.30 | 47.35 | +1.00 | 48.8% | 160 | 48.8% | -0.00 | — | — | 2.13 | — |
| — | 40.80 | 43.70 | 42.25 | +1.00 | 46.3% | 165 | 46.3% | -0.00 | — | — | 2.13 | — |
| — | 36.20 | 37.95 | 37.08 | +1.00 | 44.2% | 170 | 44.2% | -0.00 | — | — | 0.01 | — |
| — | 31.20 | 32.95 | 32.08 | +1.00 | 41.6% | 175 | 41.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 26.20 | 28.30 | 27.25 | +0.99 | 38.4% | 180 | 38.4% | -0.01 | — | — | 0.22 | — |
| — | 23.75 | 25.50 | 24.62 | +0.99 | 36.7% | 182.5 | 36.7% | -0.01 | — | — | 0.31 | — |
| — | 21.25 | 22.75 | 22.00 | +0.98 | 34.9% | 185 | 34.9% | -0.02 | — | — | 0.14 | — |
| — | 18.75 | 20.50 | 19.62 | +0.97 | 33.2% | 187.5 | 33.2% | -0.03 | — | — | 0.29 | — |
| — | 16.35 | 18.05 | 17.20 | +0.95 | 31.6% | 190 | 31.6% | -0.05 | 0.10 | 0.07 | 0.13 | — |
| — | 13.90 | 15.45 | 14.68 | +0.92 | 30.1% | 192.5 | 30.1% | -0.08 | 0.21 | 0.01 | 0.42 | — |
| — | 11.55 | 13.05 | 12.30 | +0.87 | 28.9% | 195 | 28.9% | -0.13 | 0.30 | 0.25 | 0.36 | — |
| — | 8.45 | 12.10 | 10.28 | +0.81 | 27.9% | 197.5 | 27.9% | -0.20 | 0.46 | 0.38 | 0.53 | — |
| — | 7.45 | 9.55 | 8.50 | +0.72 | 27.1% | 200 | 27.1% | -0.28 | 0.80 | 0.73 | 0.87 | — |
| — | 4.90 | 7.60 | 6.25 | +0.62 | 26.4% | 202.5 | 26.4% | -0.38 | 1.28 | 1.18 | 1.39 | — |
| — | 4.10 | 4.80 | 4.45 | +0.49 | 25.7% | 205 | 25.7% | -0.51 | 2.08 | 1.87 | 2.28 | — |
| — | 2.80 | 3.20 | 3.00 | +0.38 | 25.2% | 207.5 | 25.2% | -0.63 | 3.31 | 2.88 | 3.75 | — |
| — | 1.60 | 2.14 | 1.87 | +0.28 | 24.9% | 210 | 24.9% | -0.72 | 4.70 | 4.00 | 5.40 | — |
| — | 1.04 | 1.25 | 1.15 | +0.19 | 24.8% | 212.5 | 24.8% | -0.82 | 6.75 | 5.25 | 8.25 | — |
| — | 0.61 | 0.67 | 0.64 | +0.13 | 25.0% | 215 | 25.0% | -0.88 | 8.22 | 7.00 | 9.45 | — |
| — | 0.31 | 0.41 | 0.36 | +0.08 | 25.6% | 217.5 | 25.6% | -0.93 | 10.82 | 9.15 | 12.50 | — |
| — | 0.18 | 0.24 | 0.21 | +0.05 | 26.4% | 220 | 26.4% | -0.96 | 13.35 | 12.60 | 14.10 | — |
| — | 0.07 | 0.16 | 0.12 | +0.04 | 27.5% | 222.5 | 27.5% | -0.98 | 15.68 | 14.85 | 16.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 28.7% | 225 | 28.7% | -0.99 | 18.18 | 17.35 | 19.00 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 30.1% | 227.5 | 30.1% | -1.00 | 20.75 | 20.00 | 21.50 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 31.6% | 230 | 31.6% | -1.00 | 23.25 | 22.50 | 24.00 | — |
| — | — | 0.29 | — | +0.01 | 33.0% | 232.5 | 33.0% | -1.00 | 25.73 | 24.95 | 26.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 34.5% | 235 | 34.5% | -1.00 | 28.05 | 27.10 | 29.00 | — |
| — | — | 0.09 | — | +0.01 | 37.7% | 240 | 37.7% | -1.00 | 33.08 | 32.15 | 34.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 41.0% | 245 | 41.0% | -1.00 | 38.05 | 37.10 | 39.00 | — |
| — | — | 0.12 | — | +0.00 | 44.7% | 250 | 44.7% | -1.00 | 43.25 | 42.50 | 44.00 | — |
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.