Spot 207.35
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 39.10 | 37.25 | +1.00 | 40.5% | 170 | 40.5% | +0.00 | — | — | 1.35 | — |
| — | 30.40 | 34.00 | 32.20 | +1.00 | 38.5% | 175 | 38.5% | -0.00 | — | — | 1.35 | — |
| — | 25.40 | 28.90 | 27.15 | +1.00 | 36.8% | 180 | 36.8% | -0.00 | — | — | 0.65 | — |
| — | 23.20 | 26.60 | 24.90 | +1.00 | 36.0% | 182.5 | 36.0% | -0.00 | — | — | 1.15 | — |
| — | 20.40 | 24.10 | 22.25 | +1.00 | 35.3% | 185 | 35.3% | -0.00 | — | — | 0.95 | — |
| — | 18.20 | 21.80 | 20.00 | +1.00 | 34.6% | 187.5 | 34.6% | -0.00 | — | — | 0.95 | — |
| — | 15.40 | 19.30 | 17.35 | +1.00 | 34.0% | 190 | 34.0% | -0.00 | — | — | 0.25 | — |
| — | 12.90 | 16.50 | 14.70 | +0.99 | 33.5% | 192.5 | 33.5% | -0.01 | — | — | 0.95 | — |
| — | 10.50 | 14.30 | 12.40 | +0.99 | 33.0% | 195 | 33.0% | -0.01 | — | — | 0.80 | — |
| — | 8.00 | 11.80 | 9.90 | +0.97 | 32.5% | 197.5 | 32.5% | -0.03 | — | — | 0.85 | — |
| — | 5.70 | 9.40 | 7.55 | +0.93 | 32.1% | 200 | 32.1% | -0.07 | 0.38 | 0.25 | 0.50 | — |
| — | 3.50 | 7.40 | 5.45 | +0.87 | 31.6% | 202.5 | 31.6% | -0.13 | 1.07 | 0.20 | 1.95 | — |
| — | 2.40 | 5.60 | 4.00 | +0.77 | 31.1% | 205 | 31.1% | -0.23 | 1.00 | 0.30 | 1.70 | — |
| — | 0.20 | 3.80 | 2.00 | +0.64 | 30.9% | 207.5 | 30.9% | -0.36 | 2.45 | 0.40 | 4.50 | — |
| — | 0.50 | 2.00 | 1.25 | +0.49 | 30.9% | 210 | 30.9% | -0.51 | 3.75 | 1.70 | 5.80 | — |
| — | 0.35 | 0.80 | 0.57 | +0.34 | 31.1% | 212.5 | 31.1% | -0.66 | 6.10 | 4.50 | 7.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.22 | 31.4% | 215 | 31.4% | -0.79 | 7.85 | 6.10 | 9.60 | — |
| — | — | 0.85 | — | +0.12 | 31.9% | 217.5 | 31.9% | -0.88 | 10.60 | 8.90 | 12.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 32.4% | 220 | 32.4% | -0.94 | 12.95 | 11.20 | 14.70 | — |
| — | — | 1.00 | — | +0.03 | 32.5% | 222.5 | 32.5% | -0.98 | 15.30 | 13.40 | 17.20 | — |
| — | — | 0.20 | — | +0.01 | 32.2% | 225 | 32.2% | -1.00 | 17.90 | 16.10 | 19.70 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 227.5 | 32.0% | -1.00 | 20.30 | 18.40 | 22.20 | — |
| — | — | 0.10 | — | +0.00 | 31.8% | 230 | 31.8% | -1.00 | 22.95 | 21.20 | 24.70 | — |
| — | — | 1.95 | — | +0.00 | 31.8% | 232.5 | 31.8% | -1.00 | 25.30 | 23.40 | 27.20 | — |
| — | — | 1.50 | — | +0.00 | 31.8% | 235 | 31.8% | -1.00 | 27.80 | 25.90 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 32.0% | 237.5 | 32.0% | -1.00 | 30.35 | 28.50 | 32.20 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 240 | 32.3% | -1.00 | 32.85 | 31.00 | 34.70 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 245 | 33.0% | -1.00 | 37.75 | 35.80 | 39.70 | — |
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.