Spot 207.15
· 210 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 42.20 | 40.75 | +1.00 | 38.7% | 166 | 38.7% | +0.00 | — | — | 0.50 | — |
| — | 38.30 | 41.20 | 39.75 | +1.00 | 38.1% | 167 | 38.1% | +0.00 | — | — | 1.75 | — |
| — | 37.60 | 40.20 | 38.90 | +1.00 | 37.5% | 168 | 37.5% | +0.00 | — | — | 2.50 | — |
| — | 36.60 | 39.30 | 37.95 | +1.00 | 36.9% | 169 | 36.9% | +0.00 | — | — | 2.50 | — |
| — | 35.70 | 39.00 | 37.35 | +1.00 | 36.3% | 170 | 36.3% | +0.00 | — | — | 2.50 | — |
| — | 34.60 | 37.20 | 35.90 | +1.00 | 35.7% | 171 | 35.7% | +0.00 | — | — | 0.05 | — |
| — | 33.40 | 35.60 | 34.50 | +1.00 | 35.2% | 172 | 35.2% | +0.00 | — | — | 1.70 | — |
| — | 32.10 | 35.30 | 33.70 | +1.00 | 34.7% | 173 | 34.7% | +0.00 | — | — | 2.50 | — |
| — | 31.10 | 34.30 | 32.70 | +1.00 | 34.2% | 174 | 34.2% | +0.00 | — | — | 2.50 | — |
| — | 30.10 | 33.30 | 31.70 | +1.00 | 33.7% | 175 | 33.7% | +0.00 | — | — | 0.85 | — |
| — | 29.10 | 33.00 | 31.05 | +1.00 | 33.3% | 176 | 33.3% | +0.00 | — | — | 0.05 | — |
| — | 28.10 | 32.00 | 30.05 | +1.00 | 32.9% | 177 | 32.9% | +0.00 | — | — | 2.50 | — |
| — | 27.10 | 30.50 | 28.80 | +1.00 | 32.5% | 178 | 32.5% | +0.00 | — | — | 1.20 | — |
| — | 26.70 | 28.60 | 27.65 | +1.00 | 32.1% | 179 | 32.1% | +0.00 | — | — | 0.80 | — |
| — | 25.30 | 27.60 | 26.45 | +1.00 | 31.8% | 180 | 31.8% | +0.00 | — | — | 0.05 | — |
| — | 24.00 | 28.00 | 26.00 | +1.00 | 31.5% | 181 | 31.5% | +0.00 | — | — | 1.50 | — |
| — | 23.00 | 27.00 | 25.00 | +1.00 | 31.2% | 182 | 31.2% | +0.00 | — | — | 0.85 | — |
| — | 22.00 | 25.90 | 23.95 | +1.00 | 31.0% | 183 | 31.0% | +0.00 | — | — | 2.50 | — |
| — | 21.00 | 25.00 | 23.00 | +1.00 | 30.8% | 184 | 30.8% | +0.00 | — | — | 0.05 | — |
| — | 20.00 | 24.00 | 22.00 | +1.00 | 30.6% | 185 | 30.6% | +0.00 | — | — | 2.15 | — |
| — | 17.00 | 18.90 | 17.95 | +1.00 | 30.0% | 190 | 30.0% | +0.00 | — | — | 0.05 | — |
| — | 10.00 | 13.50 | 11.75 | +1.00 | 30.2% | 195 | 30.2% | -0.00 | — | — | 0.05 | — |
| — | 6.00 | 7.80 | 6.90 | +0.99 | 30.5% | 200 | 30.5% | -0.01 | — | — | 0.05 | — |
| — | 1.25 | 3.20 | 2.23 | +0.75 | 30.7% | 205 | 30.7% | -0.25 | 0.30 | 0.05 | 0.55 | — |
| — | — | 0.80 | — | +0.22 | 33.2% | 210 | 33.2% | -0.78 | 2.95 | 1.40 | 4.50 | — |
| — | — | 1.10 | — | +0.03 | 36.0% | 215 | 36.0% | -0.98 | 8.15 | 6.30 | 10.00 | — |
| — | — | 0.05 | — | +0.00 | 38.4% | 220 | 38.4% | -1.00 | 13.15 | 11.80 | 14.50 | — |
| — | — | 0.20 | — | +0.00 | 40.9% | 225 | 40.9% | -1.00 | 18.05 | 16.10 | 20.00 | — |
| — | — | 2.50 | — | +0.00 | 43.2% | 230 | 43.2% | -1.00 | 23.05 | 21.10 | 25.00 | — |
| — | — | 0.75 | — | +0.00 | 44.9% | 235 | 44.9% | -1.00 | 28.10 | 26.20 | 30.00 | — |
| — | — | 0.05 | — | +0.00 | 46.1% | 240 | 46.1% | -1.00 | 32.95 | 30.90 | 35.00 | — |
| — | — | 2.15 | — | +0.00 | 46.5% | 245 | 46.5% | -1.00 | 38.05 | 36.10 | 40.00 | — |
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.