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 | 49.05 | 47.98 | — | — | 160 | — | — | — | — | 0.06 | — |
| — | 42.35 | 44.25 | 43.30 | — | — | 165 | — | — | — | — | 0.27 | — |
| — | 37.35 | 39.00 | 38.17 | — | — | 170 | — | — | — | — | 0.07 | — |
| — | 32.35 | 34.20 | 33.27 | +1.00 | 34.8% | 175 | — | — | 0.06 | 0.01 | 0.11 | — |
| — | 27.05 | 29.05 | 28.05 | +0.99 | 34.4% | 180 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 24.90 | 26.75 | 25.82 | — | — | 182.5 | — | — | — | — | 0.75 | — |
| — | 22.00 | 24.10 | 23.05 | +0.99 | 32.3% | 185 | 32.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 19.95 | 21.85 | 20.90 | — | — | 187.5 | — | — | — | — | 0.75 | — |
| — | 17.10 | 19.05 | 18.07 | +0.97 | 29.7% | 190 | 29.7% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 14.35 | 16.95 | 15.65 | — | — | 192.5 | — | — | 0.22 | 0.10 | 0.34 | — |
| — | 12.25 | 14.50 | 13.38 | +0.92 | 28.0% | 195 | 28.0% | -0.08 | 0.33 | 0.26 | 0.40 | — |
| — | 9.75 | 12.25 | 11.00 | — | — | 197.5 | — | — | 0.58 | 0.45 | 0.71 | — |
| — | 8.50 | 9.70 | 9.10 | +0.81 | 26.7% | 200 | 26.7% | -0.19 | 0.93 | 0.84 | 1.02 | — |
| — | 6.40 | 7.90 | 7.15 | — | — | 202.5 | — | — | 1.40 | 1.21 | 1.58 | — |
| — | 4.40 | 5.65 | 5.03 | +0.64 | 25.2% | 205 | 25.7% | -0.37 | 2.22 | 1.97 | 2.47 | — |
| — | 3.40 | 4.00 | 3.70 | +0.52 | 25.4% | 207.5 | 25.4% | -0.48 | 3.23 | 3.00 | 3.45 | — |
| — | 2.41 | 2.57 | 2.49 | +0.41 | 25.4% | 210 | 25.4% | -0.59 | 4.53 | 4.15 | 4.90 | — |
| — | 1.45 | 1.87 | 1.66 | +0.31 | 25.6% | 212.5 | 25.6% | -0.70 | 6.85 | 5.80 | 7.90 | — |
| — | 1.00 | 1.11 | 1.05 | +0.22 | 26.0% | 215 | 26.0% | -0.78 | 8.00 | 7.25 | 8.75 | — |
| — | 0.54 | 0.84 | 0.69 | +0.16 | 26.6% | 217.5 | 26.6% | -0.85 | 10.25 | 9.00 | 11.50 | — |
| — | 0.38 | 0.52 | 0.45 | +0.11 | 27.3% | 220 | 27.3% | -0.90 | 12.53 | 11.25 | 13.80 | — |
| — | 0.24 | 0.37 | 0.30 | +0.07 | 28.1% | 222.5 | 28.1% | -0.94 | 14.80 | 13.75 | 15.85 | — |
| — | 0.12 | 0.35 | 0.23 | +0.05 | 28.9% | 225 | 28.9% | -0.96 | 17.27 | 16.00 | 18.55 | — |
| — | 0.06 | 0.19 | 0.12 | +0.03 | 29.5% | 227.5 | 29.5% | -0.98 | 19.82 | 18.65 | 21.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 30.0% | 230 | 30.0% | -0.99 | 22.07 | 20.95 | 23.20 | — |
| — | — | 0.75 | — | +0.01 | 30.4% | 232.5 | 30.4% | -1.00 | 24.73 | 22.95 | 26.50 | — |
| — | — | 0.75 | — | +0.01 | 30.6% | 235 | 30.6% | -1.00 | 27.27 | 26.10 | 28.45 | — |
| — | — | 0.09 | — | +0.00 | 30.8% | 240 | 30.8% | -1.00 | 32.27 | 30.95 | 33.60 | — |
| — | — | 0.95 | — | +0.00 | 31.2% | 245 | 31.2% | -1.00 | 37.27 | 36.10 | 38.45 | — |
| — | — | 0.03 | — | +0.00 | 31.7% | 250 | 31.7% | -1.00 | 41.90 | 40.95 | 42.85 | — |
| — | — | 0.27 | — | +0.00 | 32.4% | 255 | 32.4% | -1.00 | 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.