Spot 207.49
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.90 | 39.60 | 37.75 | +1.00 | 41.7% | 170 | 41.7% | +0.00 | — | — | 1.75 | — |
| — | 31.00 | 34.60 | 32.80 | +1.00 | 39.7% | 175 | 39.7% | +0.00 | — | — | 2.15 | — |
| — | 26.00 | 29.60 | 27.80 | +1.00 | 38.0% | 180 | 38.0% | +0.00 | — | — | 0.75 | — |
| — | 23.60 | 27.20 | 25.40 | +1.00 | 37.2% | 182.5 | 37.2% | -0.00 | — | — | 0.95 | — |
| — | 20.90 | 24.60 | 22.75 | +1.00 | 36.5% | 185 | 36.5% | -0.00 | — | — | 0.15 | — |
| — | 18.60 | 22.20 | 20.40 | +1.00 | 35.8% | 187.5 | 35.8% | -0.00 | — | — | 0.95 | — |
| — | 16.10 | 19.70 | 17.90 | +1.00 | 35.3% | 190 | — | — | — | — | 0.15 | — |
| — | 13.60 | 17.20 | 15.40 | — | — | 192.5 | — | — | — | — | 0.95 | — |
| — | 10.90 | 14.70 | 12.80 | — | — | 195 | — | — | — | — | 0.20 | — |
| — | 9.00 | 12.30 | 10.65 | — | — | 197.5 | — | — | — | — | 0.90 | — |
| — | 6.40 | 9.90 | 8.15 | — | — | 200 | — | — | — | — | 0.30 | — |
| — | 4.40 | 7.70 | 6.05 | — | — | 202.5 | — | — | 0.97 | 0.20 | 1.75 | — |
| — | 1.70 | 4.70 | 3.20 | — | — | 205 | — | — | 1.38 | 0.05 | 2.70 | — |
| — | 2.00 | 2.40 | 2.20 | — | — | 207.5 | — | — | 2.38 | 1.05 | 3.70 | — |
| — | 0.85 | 1.60 | 1.23 | — | — | 210 | — | — | 3.52 | 2.35 | 4.70 | — |
| — | 0.35 | 0.85 | 0.60 | — | — | 212.5 | — | — | 5.75 | 4.10 | 7.40 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 215 | — | — | 7.55 | 5.60 | 9.50 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 217.5 | — | — | 9.90 | 8.00 | 11.80 | — |
| — | — | 0.20 | — | — | — | 220 | — | — | 12.05 | 10.80 | 13.30 | — |
| — | — | 0.65 | — | — | — | 222.5 | — | — | 15.15 | 13.70 | 16.60 | — |
| — | — | 0.10 | — | — | — | 225 | 33.0% | -1.00 | 17.30 | 15.40 | 19.20 | — |
| — | — | 0.75 | — | +0.00 | 33.0% | 227.5 | 33.0% | -1.00 | 19.80 | 17.90 | 21.70 | — |
| — | — | 0.90 | — | +0.00 | 33.0% | 230 | 33.0% | -1.00 | 22.35 | 20.40 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 33.0% | 232.5 | 33.0% | -1.00 | 24.80 | 22.90 | 26.70 | — |
| — | — | 2.15 | — | +0.00 | 33.2% | 235 | — | — | 27.40 | 25.40 | 29.40 | — |
| — | — | 2.15 | — | — | — | 237.5 | 33.5% | -1.00 | 29.80 | 27.90 | 31.70 | — |
| — | — | 0.05 | — | — | — | 240 | 33.8% | -1.00 | 32.35 | 30.40 | 34.30 | — |
| — | — | 2.15 | — | — | — | 245 | 34.5% | -1.00 | 37.35 | 35.40 | 39.30 | — |
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.