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 | |
| — | 54.60 | 58.00 | 56.30 | — | — | 155 | 34.9% | -0.08 | — | — | 3.40 | — |
| — | 50.10 | 53.50 | 51.80 | +0.91 | 34.1% | 160 | 34.1% | -0.09 | 2.10 | 0.50 | 3.70 | — |
| — | 45.30 | 49.20 | 47.25 | — | — | 165 | — | — | 2.35 | 1.20 | 3.50 | — |
| — | 41.10 | 45.00 | 43.05 | — | — | 170 | 32.8% | -0.14 | 3.52 | 2.55 | 4.50 | — |
| — | 37.00 | 41.00 | 39.00 | +0.84 | 33.0% | 175 | — | — | 4.15 | 2.80 | 5.50 | — |
| — | 33.30 | 37.10 | 35.20 | — | — | 180 | — | — | 4.35 | 3.00 | 5.70 | — |
| — | 29.90 | 33.40 | 31.65 | — | — | 185 | — | — | 6.40 | 4.50 | 8.30 | — |
| — | 26.10 | 29.90 | 28.00 | — | — | 190 | 31.2% | -0.28 | 7.50 | 5.60 | 9.40 | — |
| — | 23.20 | 26.60 | 24.90 | — | — | 195 | — | — | 9.50 | 7.70 | 11.30 | — |
| — | 19.80 | 23.70 | 21.75 | +0.64 | 30.8% | 200 | — | — | 11.60 | 9.70 | 13.50 | — |
| — | 15.40 | 18.40 | 16.90 | — | — | 210 | 30.5% | -0.47 | 16.15 | 14.00 | 18.30 | — |
| — | 10.60 | 14.40 | 12.50 | — | — | 220 | 30.3% | -0.57 | 21.75 | 19.80 | 23.70 | — |
| — | 6.80 | 10.90 | 8.85 | +0.36 | 30.1% | 230 | — | — | 28.75 | 27.10 | 30.40 | — |
| — | 4.80 | 7.70 | 6.25 | +0.28 | 29.2% | 240 | 30.1% | -0.75 | 36.15 | 34.10 | 38.20 | — |
| — | 2.80 | 6.50 | 4.65 | +0.21 | 30.1% | 250 | — | — | 44.35 | 42.40 | 46.30 | — |
| — | 2.70 | 3.80 | 3.25 | — | — | 260 | — | — | 53.25 | 51.40 | 55.10 | — |
| — | 1.05 | 3.40 | 2.23 | — | — | 270 | — | — | 62.55 | 60.80 | 64.30 | — |
| — | 1.10 | 2.15 | 1.62 | +0.09 | 30.7% | 280 | 30.4% | -0.97 | 72.25 | 70.50 | 74.00 | — |
| — | 0.70 | 1.60 | 1.15 | +0.07 | 30.7% | 290 | — | — | 82.35 | 80.30 | 84.40 | — |
| — | 0.20 | 1.55 | 0.88 | +0.05 | 31.0% | 300 | 31.0% | -1.00 | 92.25 | 90.40 | 94.10 | — |
| — | — | 1.40 | — | +0.04 | 31.4% | 310 | 31.4% | -1.00 | 102.25 | 100.40 | 104.10 | — |
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.