Spot 207.57
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.90 | 50.10 | 48.50 | +0.98 | 45.4% | 160 | 45.4% | -0.02 | — | — | 1.15 | — |
| — | 41.95 | 45.15 | 43.55 | +0.98 | 42.3% | 165 | 42.3% | -0.03 | — | — | 1.20 | — |
| — | 37.10 | 39.95 | 38.52 | +0.97 | 39.2% | 170 | 39.2% | -0.03 | — | — | 2.25 | — |
| — | 32.00 | 35.35 | 33.67 | +0.96 | 36.3% | 175 | 36.3% | -0.04 | — | — | 2.35 | — |
| — | 28.10 | 30.25 | 29.18 | +0.94 | 33.8% | 180 | 33.8% | -0.06 | 0.44 | 0.22 | 0.66 | — |
| — | 22.95 | 25.90 | 24.43 | +0.91 | 31.6% | 185 | 31.6% | -0.09 | 0.73 | 0.61 | 0.85 | — |
| — | 18.30 | 21.10 | 19.70 | +0.87 | 29.9% | 190 | 29.9% | -0.13 | 1.18 | 1.02 | 1.33 | — |
| — | 13.95 | 16.75 | 15.35 | +0.80 | 28.5% | 195 | 28.5% | -0.20 | 2.00 | 1.75 | 2.24 | — |
| — | 10.95 | 12.40 | 11.68 | +0.71 | 27.5% | 200 | 27.5% | -0.29 | 3.30 | 3.00 | 3.60 | — |
| — | 7.80 | 9.65 | 8.72 | +0.60 | 26.8% | 205 | 26.8% | -0.41 | 5.00 | 4.65 | 5.35 | — |
| — | 5.55 | 7.10 | 6.33 | +0.48 | 26.3% | 210 | 26.3% | -0.53 | 7.40 | 7.00 | 7.80 | — |
| — | 3.55 | 4.45 | 4.00 | +0.35 | 26.1% | 215 | 26.1% | -0.66 | 10.75 | 10.05 | 11.45 | — |
| — | 2.24 | 2.87 | 2.56 | +0.25 | 26.1% | 220 | 26.1% | -0.76 | 14.20 | 13.40 | 15.00 | — |
| — | 1.32 | 1.71 | 1.51 | +0.17 | 26.2% | 225 | 26.2% | -0.85 | 18.38 | 17.30 | 19.45 | — |
| — | 0.79 | 1.48 | 1.14 | +0.11 | 26.5% | 230 | 26.5% | -0.92 | 22.60 | 21.25 | 23.95 | — |
| — | 0.45 | 0.61 | 0.53 | +0.07 | 26.8% | 235 | 26.8% | -0.96 | 27.35 | 26.00 | 28.70 | — |
| — | 0.01 | 1.94 | 0.97 | +0.04 | 27.3% | 240 | 27.3% | -0.99 | 32.67 | 30.95 | 34.40 | — |
| — | — | 2.37 | — | +0.02 | 27.7% | 245 | 27.7% | -1.00 | 37.40 | 35.40 | 39.40 | — |
| — | — | 2.31 | — | +0.01 | 28.2% | 250 | 28.2% | -1.00 | 42.62 | 40.90 | 44.35 | — |
| — | — | 0.95 | — | +0.01 | 28.6% | 255 | 28.6% | -1.00 | 47.65 | 45.90 | 49.40 | — |
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.