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 | |
| — | 35.70 | 39.70 | 37.70 | +0.99 | 49.2% | 170 | 49.2% | -0.01 | — | — | 2.25 | — |
| — | 33.20 | 37.20 | 35.20 | +0.99 | 48.5% | 172.5 | 48.5% | -0.01 | — | — | 2.25 | — |
| — | 30.80 | 34.60 | 32.70 | +0.99 | 47.8% | 175 | 47.8% | -0.01 | 1.18 | 0.05 | 2.30 | — |
| — | 28.40 | 32.20 | 30.30 | +0.98 | 47.2% | 177.5 | 47.2% | -0.02 | — | — | 2.35 | — |
| — | 25.90 | 29.80 | 27.85 | +0.97 | 46.7% | 180 | 46.7% | -0.03 | — | — | 0.55 | — |
| — | 23.50 | 27.60 | 25.55 | +0.96 | 46.2% | 182.5 | 46.2% | -0.04 | — | — | 1.65 | — |
| — | 21.20 | 24.90 | 23.05 | +0.95 | 45.7% | 185 | 45.7% | -0.05 | — | — | 1.60 | — |
| — | 18.80 | 22.90 | 20.85 | +0.93 | 45.2% | 187.5 | 45.2% | -0.07 | — | — | 1.65 | — |
| — | 16.50 | 20.30 | 18.40 | +0.91 | 44.9% | 190 | 44.9% | -0.09 | 1.00 | 0.10 | 1.90 | — |
| — | 14.30 | 18.00 | 16.15 | +0.88 | 44.5% | 192.5 | 44.5% | -0.12 | 1.57 | 0.35 | 2.80 | — |
| — | 12.20 | 16.30 | 14.25 | +0.85 | 44.2% | 195 | 44.2% | -0.15 | 1.27 | 0.30 | 2.25 | — |
| — | 10.30 | 14.00 | 12.15 | +0.80 | 43.9% | 197.5 | 43.9% | -0.20 | 1.62 | 0.65 | 2.60 | — |
| — | 8.40 | 12.50 | 10.45 | +0.75 | 43.6% | 200 | 43.6% | -0.24 | 2.20 | 1.00 | 3.40 | — |
| — | 6.80 | 10.60 | 8.70 | +0.70 | 43.4% | 202.5 | 43.4% | -0.30 | 3.90 | 1.90 | 5.90 | — |
| — | 6.60 | 9.30 | 7.95 | +0.64 | 43.2% | 205 | 43.2% | -0.36 | 5.05 | 3.20 | 6.90 | — |
| — | 4.00 | 7.00 | 5.50 | +0.58 | 43.0% | 207.5 | 43.0% | -0.42 | 6.10 | 4.20 | 8.00 | — |
| — | 4.60 | 5.10 | 4.85 | +0.51 | 42.8% | 210 | 42.8% | -0.49 | 7.55 | 5.80 | 9.30 | — |
| — | 1.75 | 5.80 | 3.77 | +0.44 | 42.6% | 212.5 | 42.6% | -0.56 | 8.80 | 6.80 | 10.80 | — |
| — | 2.40 | 4.60 | 3.50 | +0.38 | 42.5% | 215 | 42.5% | -0.62 | 10.55 | 8.60 | 12.50 | — |
| — | 0.30 | 4.40 | 2.35 | +0.32 | 42.3% | 217.5 | 42.3% | -0.69 | 12.35 | 10.40 | 14.30 | — |
| — | 1.50 | 3.50 | 2.50 | +0.26 | 42.2% | 220 | 42.2% | -0.74 | 14.45 | 12.60 | 16.30 | — |
| — | — | 2.45 | — | +0.21 | 42.0% | 222.5 | 42.0% | -0.80 | 16.45 | 14.50 | 18.40 | — |
| — | — | 1.25 | — | +0.16 | 41.9% | 225 | 41.9% | -0.84 | 18.65 | 16.80 | 20.50 | — |
| — | — | 2.15 | — | +0.12 | 41.9% | 227.5 | 41.9% | -0.88 | 20.95 | 19.10 | 22.80 | — |
| — | 0.20 | 1.60 | 0.90 | +0.09 | 41.8% | 230 | 41.8% | -0.91 | 23.20 | 21.30 | 25.10 | — |
| — | 0.30 | 1.35 | 0.82 | +0.07 | 41.8% | 232.5 | 41.8% | -0.94 | 25.40 | 23.40 | 27.40 | — |
| — | 0.20 | 1.25 | 0.72 | +0.05 | 41.8% | 235 | 41.8% | -0.96 | 28.05 | 26.30 | 29.80 | — |
| — | — | 0.55 | — | +0.04 | 41.8% | 237.5 | 41.8% | -0.97 | 30.45 | 28.60 | 32.30 | — |
| — | — | 0.25 | — | +0.03 | 41.9% | 240 | 41.9% | -0.99 | 32.75 | 30.80 | 34.70 | — |
| — | — | 1.15 | — | +0.02 | 41.9% | 242.5 | 41.9% | -1.00 | 35.35 | 33.50 | 37.20 | — |
| — | — | 0.75 | — | +0.01 | 42.0% | 245 | 42.0% | -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.