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 | |
| — | 36.10 | 39.90 | 38.00 | +1.00 | 49.4% | 170 | 49.4% | -0.00 | — | — | 2.25 | — |
| — | 33.50 | 37.40 | 35.45 | +0.99 | 48.9% | 172.5 | — | — | — | — | 0.75 | — |
| — | 31.40 | 35.00 | 33.20 | — | — | 175 | 48.5% | -0.01 | 1.18 | 0.05 | 2.30 | — |
| — | 28.90 | 32.50 | 30.70 | +0.98 | 48.1% | 177.5 | 48.1% | -0.02 | — | — | 2.05 | — |
| — | 26.40 | 30.10 | 28.25 | — | — | 180 | — | — | — | — | 0.90 | — |
| — | 24.40 | 27.70 | 26.05 | +0.96 | 47.5% | 182.5 | — | — | — | — | 2.50 | — |
| — | 22.00 | 25.40 | 23.70 | +0.95 | 47.2% | 185 | — | — | — | — | 2.25 | — |
| — | 19.70 | 23.10 | 21.40 | +0.92 | 46.9% | 187.5 | — | — | — | — | 2.85 | — |
| — | 17.10 | 20.00 | 18.55 | +0.90 | 46.7% | 190 | — | — | 0.80 | 0.25 | 1.35 | — |
| — | 14.80 | 18.70 | 16.75 | — | — | 192.5 | — | — | — | — | 1.80 | — |
| — | 13.10 | 16.50 | 14.80 | — | — | 195 | — | — | 1.95 | 0.30 | 3.60 | — |
| — | 11.20 | 14.50 | 12.85 | — | — | 197.5 | — | — | 2.40 | 0.90 | 3.90 | — |
| — | 9.60 | 12.20 | 10.90 | — | — | 200 | 45.8% | -0.29 | 2.45 | 1.70 | 3.20 | — |
| — | 7.90 | 10.10 | 9.00 | +0.65 | 45.7% | 202.5 | 45.7% | -0.35 | 3.85 | 2.50 | 5.20 | — |
| — | 5.50 | 8.90 | 7.20 | +0.59 | 45.5% | 205 | 45.5% | -0.41 | 5.05 | 3.50 | 6.60 | — |
| — | 4.90 | 7.30 | 6.10 | +0.52 | 45.3% | 207.5 | 45.3% | -0.48 | 6.15 | 4.50 | 7.80 | — |
| — | 4.40 | 5.90 | 5.15 | +0.45 | 45.1% | 210 | 45.1% | -0.55 | 7.60 | 6.40 | 8.80 | — |
| — | 2.80 | 5.00 | 3.90 | +0.39 | 44.9% | 212.5 | 44.9% | -0.62 | 8.85 | 7.60 | 10.10 | — |
| — | 2.15 | 3.90 | 3.02 | +0.33 | 44.6% | 215 | 44.6% | -0.68 | 10.65 | 9.40 | 11.90 | — |
| — | 1.10 | 3.10 | 2.10 | +0.27 | 44.4% | 217.5 | 44.4% | -0.74 | 11.95 | 10.20 | 13.70 | — |
| — | 1.50 | 4.30 | 2.90 | +0.22 | 44.2% | 220 | 44.2% | -0.79 | 14.00 | 12.30 | 15.70 | — |
| — | 0.10 | 2.40 | 1.25 | +0.17 | 44.0% | 222.5 | 44.0% | -0.84 | 16.20 | 14.10 | 18.30 | — |
| — | 0.20 | 1.50 | 0.85 | +0.13 | 43.8% | 225 | 43.8% | -0.88 | 18.35 | 16.30 | 20.40 | — |
| — | 0.05 | 2.45 | 1.25 | +0.10 | 43.6% | 227.5 | 43.6% | -0.91 | 20.55 | 18.50 | 22.60 | — |
| — | 0.30 | 0.85 | 0.57 | +0.07 | 43.4% | 230 | 43.4% | -0.93 | 22.50 | 20.90 | 24.10 | — |
| — | 0.20 | 1.05 | 0.62 | +0.05 | 43.3% | 232.5 | 43.3% | -0.96 | 24.85 | 23.20 | 26.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 43.1% | 235 | 43.1% | -0.97 | 27.45 | 26.10 | 28.80 | — |
| — | — | 1.35 | — | +0.02 | 43.0% | 237.5 | 43.0% | -0.98 | 30.10 | 28.60 | 31.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 42.9% | 240 | 42.9% | -0.99 | 32.30 | 30.40 | 34.20 | — |
| — | — | 1.15 | — | +0.01 | 42.9% | 242.5 | 42.9% | -1.00 | 34.80 | 32.90 | 36.70 | — |
| — | — | 2.20 | — | +0.01 | 42.8% | 245 | 42.8% | -1.00 | 37.45 | 35.40 | 39.50 | — |
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.