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 | |
| — | 46.50 | 49.15 | 47.83 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 42.25 | 44.10 | 43.17 | +1.00 | 37.4% | 165 | 37.4% | +0.00 | — | — | 0.01 | — |
| — | 37.25 | 39.15 | 38.20 | +1.00 | 35.3% | 170 | 35.3% | +0.00 | — | — | 0.01 | — |
| — | 32.25 | 34.10 | 33.17 | +1.00 | 33.4% | 175 | 33.4% | +0.00 | — | — | 1.08 | — |
| — | 26.50 | 28.95 | 27.73 | +1.00 | 31.9% | 180 | 31.9% | +0.00 | — | — | 0.22 | — |
| — | 24.20 | 26.40 | 25.30 | +1.00 | 31.2% | 182.5 | 31.2% | -0.00 | — | — | 0.27 | — |
| — | 22.25 | 24.15 | 23.20 | +1.00 | 30.6% | 185 | 30.6% | -0.00 | — | — | 0.75 | — |
| — | 19.80 | 21.45 | 20.62 | +1.00 | 30.1% | 187.5 | 30.1% | -0.00 | — | — | 0.05 | — |
| — | 16.80 | 18.90 | 17.85 | +1.00 | 29.6% | 190 | 29.6% | -0.00 | — | — | 0.01 | — |
| — | 14.85 | 16.40 | 15.62 | +1.00 | 29.2% | 192.5 | 29.2% | -0.00 | — | — | 2.14 | — |
| — | 11.60 | 14.10 | 12.85 | +0.99 | 28.9% | 195 | 28.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 9.75 | 11.10 | 10.43 | +0.98 | 28.5% | 197.5 | 28.5% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 6.75 | 9.10 | 7.92 | +0.93 | 28.2% | 200 | 28.2% | -0.07 | 0.16 | 0.11 | 0.21 | — |
| — | 5.05 | 6.80 | 5.92 | +0.85 | 27.9% | 202.5 | 27.9% | -0.15 | 0.41 | 0.34 | 0.47 | — |
| — | 3.35 | 4.15 | 3.75 | +0.70 | 27.6% | 205 | 27.6% | -0.30 | 0.96 | 0.85 | 1.08 | — |
| — | 1.89 | 2.51 | 2.20 | +0.52 | 27.4% | 207.5 | 27.4% | -0.48 | 1.88 | 1.70 | 2.06 | — |
| — | 1.00 | 1.16 | 1.08 | +0.33 | 27.4% | 210 | 27.4% | -0.67 | 3.29 | 2.97 | 3.60 | — |
| — | 0.45 | 0.53 | 0.49 | +0.18 | 27.7% | 212.5 | 27.7% | -0.82 | 5.10 | 4.35 | 5.85 | — |
| — | 0.18 | 0.23 | 0.20 | +0.09 | 28.2% | 215 | 28.2% | -0.92 | 7.42 | 6.15 | 8.70 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 28.9% | 217.5 | 28.9% | -0.97 | 9.40 | 8.55 | 10.25 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 29.6% | 220 | 29.6% | -0.99 | 12.05 | 11.10 | 13.00 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 30.2% | 222.5 | 30.2% | -1.00 | 14.53 | 13.65 | 15.40 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 225 | 30.6% | -1.00 | 17.38 | 16.20 | 18.55 | — |
| — | — | 0.32 | — | +0.00 | 30.9% | 227.5 | 30.9% | -1.00 | 19.45 | 18.50 | 20.40 | — |
| — | — | 0.03 | — | — | — | 230 | — | — | 22.27 | 20.95 | 23.60 | — |
| — | — | 0.23 | — | — | — | 232.5 | — | — | 24.70 | 23.45 | 25.95 | — |
| — | — | 0.01 | — | — | — | 235 | — | — | 27.18 | 26.00 | 28.35 | — |
| — | — | 0.01 | — | — | — | 240 | — | — | 32.20 | 30.95 | 33.45 | — |
| — | — | 2.13 | — | — | — | 245 | — | — | 37.20 | 35.95 | 38.45 | — |
| — | — | 2.13 | — | +0.00 | 35.9% | 250 | — | — | 42.20 | 40.95 | 43.45 | — |
| — | — | 2.13 | — | — | — | 255 | — | — | 47.27 | 46.10 | 48.45 | — |
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.