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 | |
| — | 53.85 | 56.10 | 54.98 | +0.94 | 31.0% | 155 | 31.0% | -0.06 | 1.25 | 1.16 | 1.34 | — |
| — | 49.30 | 51.45 | 50.38 | +0.93 | 30.3% | 160 | 30.3% | -0.08 | 1.69 | 1.60 | 1.78 | — |
| — | 44.45 | 46.35 | 45.40 | +0.91 | 29.8% | 165 | 29.8% | -0.10 | 2.21 | 2.04 | 2.37 | — |
| — | 40.60 | 42.55 | 41.58 | +0.88 | 29.2% | 170 | 29.2% | -0.13 | 2.79 | 2.65 | 2.92 | — |
| — | 36.45 | 38.35 | 37.40 | +0.85 | 28.8% | 175 | 28.8% | -0.16 | 3.60 | 3.40 | 3.80 | — |
| — | 31.60 | 34.30 | 32.95 | +0.82 | 28.3% | 180 | 28.3% | -0.20 | 4.60 | 4.40 | 4.80 | — |
| — | 28.50 | 31.00 | 29.75 | +0.77 | 28.0% | 185 | 28.0% | -0.24 | 6.10 | 5.35 | 6.85 | — |
| — | 24.90 | 26.55 | 25.73 | +0.73 | 27.7% | 190 | 27.7% | -0.28 | 7.25 | 6.95 | 7.55 | — |
| — | 20.95 | 23.40 | 22.18 | +0.68 | 27.4% | 195 | 27.4% | -0.33 | 8.93 | 8.55 | 9.30 | — |
| — | 17.95 | 20.55 | 19.25 | +0.63 | 27.2% | 200 | 27.2% | -0.38 | 10.80 | 10.45 | 11.15 | — |
| — | 13.60 | 14.30 | 13.95 | +0.52 | 26.9% | 210 | 26.9% | -0.49 | 16.10 | 15.20 | 17.00 | — |
| 1,687 | 9.25 | 10.35 | 9.80 | +0.42 | 26.7% | 220 | 26.7% | -0.60 | 21.60 | 20.90 | 22.30 | 303 |
| — | 6.75 | 7.30 | 7.03 | +0.32 | 26.7% | 230 | 26.7% | -0.69 | 28.45 | 27.45 | 29.45 | — |
| — | 4.35 | 5.10 | 4.72 | +0.25 | 26.8% | 240 | 26.8% | -0.78 | 36.23 | 35.20 | 37.25 | — |
| — | 3.00 | 3.45 | 3.23 | +0.18 | 27.1% | 250 | 27.1% | -0.85 | 44.85 | 43.75 | 45.95 | — |
| — | 2.19 | 2.46 | 2.33 | +0.13 | 27.4% | 260 | 27.4% | -0.90 | 53.62 | 52.75 | 54.50 | — |
| — | 1.34 | 1.77 | 1.55 | +0.10 | 27.9% | 270 | 27.9% | -0.94 | 63.35 | 62.80 | 63.90 | — |
| — | 0.99 | 1.36 | 1.18 | +0.07 | 28.4% | 280 | 28.4% | -0.96 | 73.05 | 71.75 | 74.35 | — |
| — | 0.73 | 1.02 | 0.88 | +0.05 | 28.9% | 290 | 28.9% | -0.97 | 82.80 | 81.50 | 84.10 | — |
| — | 0.53 | 0.71 | 0.62 | +0.04 | 29.6% | 300 | 29.6% | -0.98 | 92.75 | 90.90 | 94.60 | — |
| — | 0.38 | 0.58 | 0.48 | +0.03 | 30.2% | 310 | 30.2% | -0.99 | 102.58 | 101.25 | 103.90 | — |
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.