Spot 208.20
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 40.30 | 38.35 | +1.00 | 45.6% | 170 | 45.6% | +0.00 | — | — | 2.15 | — |
| — | 31.20 | 35.40 | 33.30 | +1.00 | 42.7% | 175 | 42.7% | +0.00 | — | — | 1.35 | — |
| — | 26.30 | 30.40 | 28.35 | +1.00 | 40.0% | 180 | 40.0% | +0.00 | — | — | 0.95 | — |
| — | 23.80 | 27.90 | 25.85 | +1.00 | 38.7% | 182.5 | 38.7% | -0.00 | — | — | 1.95 | — |
| — | 21.50 | 25.40 | 23.45 | +1.00 | 37.6% | 185 | 37.6% | -0.00 | — | — | 1.15 | — |
| — | 19.10 | 22.90 | 21.00 | +1.00 | 36.5% | 187.5 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 16.30 | 20.40 | 18.35 | — | — | 190 | — | — | — | — | 1.55 | — |
| — | 13.70 | 17.80 | 15.75 | +1.00 | 34.6% | 192.5 | — | — | — | — | 1.35 | — |
| — | 12.00 | 15.30 | 13.65 | +1.00 | 33.8% | 195 | 33.8% | -0.00 | — | — | 1.15 | — |
| — | 9.60 | 12.90 | 11.25 | +0.98 | 33.0% | 197.5 | 33.0% | -0.02 | — | — | 1.15 | — |
| — | 7.10 | 9.80 | 8.45 | +0.95 | 32.4% | 200 | 32.4% | -0.05 | — | — | 0.25 | — |
| — | 4.80 | 8.20 | 6.50 | +0.88 | 31.8% | 202.5 | — | — | — | — | 0.75 | — |
| — | 2.75 | 6.10 | 4.42 | — | — | 205 | — | — | — | — | 2.95 | — |
| — | 0.95 | 3.20 | 2.08 | +0.56 | 30.7% | 207.5 | 30.7% | -0.44 | 1.75 | 0.10 | 3.40 | — |
| — | — | 3.20 | — | — | — | 210 | — | — | 2.77 | 1.45 | 4.10 | — |
| — | — | 0.90 | — | — | — | 212.5 | — | — | 5.05 | 3.30 | 6.80 | — |
| — | — | 0.60 | — | — | — | 215 | — | — | 6.60 | 4.90 | 8.30 | — |
| — | — | 0.45 | — | — | — | 217.5 | — | — | 9.30 | 7.40 | 11.20 | — |
| — | — | 0.40 | — | — | — | 220 | — | — | 12.15 | 10.40 | 13.90 | — |
| — | — | 1.00 | — | — | — | 222.5 | — | — | 14.25 | 12.30 | 16.20 | — |
| — | — | 0.10 | — | — | — | 225 | — | — | 16.80 | 14.80 | 18.80 | — |
| — | — | 1.40 | — | — | — | 227.5 | — | — | 19.30 | 17.30 | 21.30 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 230 | — | — | 21.80 | 19.90 | 23.70 | — |
| — | — | 2.15 | — | — | — | 232.5 | — | — | 24.30 | 22.30 | 26.30 | — |
| — | — | 0.05 | — | +0.00 | 32.1% | 235 | 32.1% | -1.00 | 26.80 | 24.80 | 28.80 | — |
| 0 | — | 2.15 | — | +0.00 | 32.6% | 237.5 | 32.6% | -1.00 | 29.25 | 27.30 | 31.20 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 240 | 33.1% | -1.00 | 31.80 | 29.90 | 33.70 | — |
| — | — | 2.15 | — | +0.00 | 34.3% | 245 | 34.3% | -1.00 | 36.70 | 34.70 | 38.70 | — |
| — | — | 2.15 | — | +0.00 | 35.6% | 250 | 35.6% | -1.00 | 41.70 | 39.70 | 43.70 | — |
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.