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 | |
| — | 52.70 | 56.40 | 54.55 | +0.96 | 37.1% | 155 | 37.1% | -0.04 | — | — | 1.45 | — |
| — | 48.00 | 51.70 | 49.85 | +0.94 | 36.0% | 160 | 36.0% | -0.06 | 0.82 | 0.25 | 1.40 | — |
| — | 43.50 | 47.10 | 45.30 | +0.93 | 35.0% | 165 | 35.0% | -0.08 | 2.00 | 0.80 | 3.20 | — |
| — | 39.10 | 42.60 | 40.85 | +0.90 | 34.0% | 170 | 34.0% | -0.10 | 1.85 | 0.20 | 3.50 | — |
| — | 34.30 | 38.30 | 36.30 | +0.88 | 33.2% | 175 | 33.2% | -0.13 | 1.85 | 0.60 | 3.10 | — |
| — | 30.60 | 34.10 | 32.35 | +0.84 | 32.5% | 180 | 32.5% | -0.16 | 3.00 | 2.30 | 3.70 | — |
| — | 26.90 | 30.00 | 28.45 | +0.80 | 31.9% | 185 | 31.9% | -0.20 | 3.90 | 3.00 | 4.80 | — |
| — | 23.30 | 26.20 | 24.75 | +0.76 | 31.4% | 190 | 31.4% | -0.25 | 5.60 | 4.30 | 6.90 | — |
| — | 19.80 | 22.00 | 20.90 | +0.70 | 30.9% | 195 | 30.9% | -0.30 | 6.15 | 4.40 | 7.90 | — |
| — | 16.80 | 18.80 | 17.80 | +0.65 | 30.5% | 200 | 30.5% | -0.36 | 8.05 | 6.20 | 9.90 | — |
| — | 11.30 | 13.10 | 12.20 | +0.52 | 30.0% | 210 | 30.0% | -0.49 | 12.90 | 11.20 | 14.60 | — |
| — | 6.80 | 9.00 | 7.90 | +0.40 | 29.7% | 220 | 29.7% | -0.62 | 18.70 | 17.10 | 20.30 | — |
| — | 3.50 | 6.40 | 4.95 | +0.29 | 29.6% | 230 | 29.6% | -0.73 | 25.75 | 24.50 | 27.00 | — |
| — | 1.70 | 4.50 | 3.10 | +0.20 | 29.6% | 240 | 29.6% | -0.83 | 34.60 | 32.90 | 36.30 | — |
| — | 0.95 | 2.90 | 1.93 | +0.13 | 29.7% | 250 | 29.7% | -0.90 | 42.95 | 41.70 | 44.20 | — |
| — | 0.65 | 1.70 | 1.18 | +0.09 | 30.0% | 260 | 30.0% | -0.95 | 52.55 | 50.70 | 54.40 | — |
| — | 0.15 | 1.30 | 0.72 | +0.06 | 30.4% | 270 | 30.4% | -0.99 | 62.35 | 60.30 | 64.40 | — |
| — | — | 1.15 | — | +0.04 | 30.8% | 280 | 30.8% | -1.00 | 72.45 | 70.40 | 74.50 | — |
| — | — | 0.75 | — | +0.02 | 31.3% | 290 | 31.3% | -1.00 | 82.15 | 80.40 | 83.90 | — |
| — | — | 1.00 | — | +0.02 | 31.9% | 300 | 31.9% | -1.00 | 92.30 | 90.40 | 94.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.01 | 32.5% | 310 | — | — | 102.30 | 100.40 | 104.20 | — |
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.