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 | |
| — | 36.50 | 40.60 | 38.55 | +1.00 | 38.1% | 170 | 38.1% | -0.00 | — | — | 1.50 | — |
| — | 31.40 | 35.60 | 33.50 | +1.00 | 36.2% | 175 | 36.2% | -0.00 | — | — | 1.45 | — |
| — | 26.70 | 30.60 | 28.65 | +1.00 | 34.5% | 180 | 34.5% | -0.00 | — | — | 1.35 | — |
| — | 24.00 | 28.10 | 26.05 | +0.99 | 33.7% | 182.5 | 33.7% | -0.01 | — | — | 1.55 | — |
| — | 21.60 | 25.60 | 23.60 | +0.99 | 32.8% | 185 | 32.8% | -0.01 | — | — | 1.55 | — |
| — | 19.10 | 23.10 | 21.10 | +0.98 | 31.9% | 187.5 | 31.9% | -0.02 | — | — | 2.20 | — |
| — | 16.70 | 20.60 | 18.65 | +0.97 | 31.1% | 190 | 31.1% | -0.03 | 0.40 | 0.10 | 0.70 | — |
| — | 14.40 | 18.30 | 16.35 | +0.96 | 30.2% | 192.5 | 30.2% | -0.04 | — | — | 1.55 | — |
| — | 12.50 | 15.90 | 14.20 | +0.93 | 29.4% | 195 | 29.4% | -0.07 | 0.30 | 0.10 | 0.50 | — |
| — | 9.50 | 13.60 | 11.55 | +0.89 | 28.8% | 197.5 | 28.8% | -0.11 | 0.45 | 0.25 | 0.65 | — |
| — | 8.00 | 11.50 | 9.75 | +0.83 | 28.2% | 200 | 28.2% | -0.17 | 1.88 | 0.75 | 3.00 | — |
| — | 6.00 | 9.40 | 7.70 | +0.75 | 27.9% | 202.5 | 27.9% | -0.25 | 0.82 | 0.20 | 1.45 | — |
| — | 4.30 | 5.70 | 5.00 | +0.66 | 27.6% | 205 | 27.6% | -0.35 | 1.50 | 0.80 | 2.20 | — |
| — | 3.40 | 4.80 | 4.10 | +0.55 | 27.6% | 207.5 | 27.6% | -0.45 | 2.45 | 1.70 | 3.20 | — |
| — | 2.65 | 2.90 | 2.77 | +0.43 | 27.7% | 210 | 27.7% | -0.57 | 3.73 | 2.95 | 4.50 | — |
| — | 0.70 | 2.05 | 1.38 | +0.34 | 27.8% | 212.5 | 27.8% | -0.67 | 5.45 | 4.60 | 6.30 | — |
| — | 0.25 | 3.30 | 1.77 | +0.24 | 28.0% | 215 | 28.0% | -0.76 | 8.15 | 6.40 | 9.90 | — |
| — | 0.20 | 2.75 | 1.48 | +0.17 | 28.2% | 217.5 | 28.2% | -0.83 | 10.15 | 8.50 | 11.80 | — |
| — | 0.35 | 0.70 | 0.53 | +0.11 | 28.4% | 220 | 28.4% | -0.90 | 12.40 | 10.70 | 14.10 | — |
| — | — | 1.35 | — | +0.08 | 28.6% | 222.5 | 28.6% | -0.94 | 14.35 | 13.00 | 15.70 | — |
| — | — | 0.75 | — | +0.05 | 28.8% | 225 | 28.8% | -0.97 | 16.85 | 14.90 | 18.80 | — |
| — | — | 0.70 | — | +0.03 | 29.0% | 227.5 | 29.0% | -0.99 | 19.35 | 17.40 | 21.30 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 29.2% | 230 | 29.2% | -1.00 | 21.65 | 19.70 | 23.60 | — |
| — | — | 1.15 | — | +0.01 | 29.4% | 232.5 | 29.4% | -1.00 | 24.35 | 22.30 | 26.40 | — |
| — | — | 0.60 | — | +0.00 | 29.6% | 235 | 29.6% | -1.00 | 26.85 | 24.80 | 28.90 | — |
| — | — | 1.35 | — | +0.00 | 29.9% | 237.5 | 29.9% | -1.00 | 29.30 | 27.30 | 31.30 | — |
| — | — | 0.05 | — | +0.00 | 30.2% | 240 | 30.2% | -1.00 | 31.85 | 29.80 | 33.90 | — |
| — | — | 1.40 | — | +0.00 | 30.9% | 245 | 30.9% | -1.00 | 36.80 | 34.80 | 38.80 | — |
| — | — | 0.05 | — | +0.00 | 31.6% | 250 | 31.6% | -1.00 | 41.75 | 39.80 | 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.