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 | |
| — | 26.00 | 28.50 | 27.25 | +0.95 | 32.1% | 180 | 32.1% | -0.05 | — | — | 1.25 | — |
| — | 21.10 | 23.60 | 22.35 | +0.93 | 29.3% | 185 | 29.3% | -0.07 | — | — | 1.05 | — |
| — | 19.10 | 22.50 | 20.80 | +0.91 | 28.2% | 187 | 28.2% | -0.09 | — | — | 1.15 | — |
| — | 18.10 | 20.80 | 19.45 | +0.91 | 27.7% | 188 | 27.7% | -0.09 | — | — | 2.00 | — |
| — | 17.20 | 19.70 | 18.45 | +0.90 | 27.2% | 189 | 27.2% | -0.10 | — | — | 2.80 | — |
| — | 16.50 | 18.90 | 17.70 | +0.89 | 26.7% | 190 | 26.7% | -0.11 | 0.68 | 0.45 | 0.90 | — |
| — | 16.00 | 17.90 | 16.95 | +0.88 | 26.2% | 191 | 26.2% | -0.12 | — | — | 1.40 | — |
| — | 14.50 | 18.40 | 16.45 | +0.87 | 25.8% | 192 | 25.8% | -0.13 | — | — | 2.20 | — |
| — | 13.60 | 17.40 | 15.50 | +0.86 | 25.4% | 193 | 25.4% | -0.14 | — | — | 2.50 | — |
| — | 12.70 | 16.60 | 14.65 | +0.85 | 25.0% | 194 | 25.0% | -0.16 | 1.10 | 0.05 | 2.15 | — |
| — | 11.80 | 15.60 | 13.70 | +0.83 | 24.6% | 195 | 24.6% | -0.17 | 1.05 | 0.55 | 1.55 | — |
| — | 11.00 | 14.90 | 12.95 | +0.82 | 24.2% | 196 | 24.2% | -0.19 | 1.52 | 0.60 | 2.45 | — |
| — | 10.20 | 13.00 | 11.60 | +0.80 | 23.9% | 197 | 23.9% | -0.20 | 2.08 | 1.15 | 3.00 | — |
| — | 9.40 | 13.40 | 11.40 | +0.78 | 23.6% | 198 | 23.6% | -0.22 | 1.82 | 0.75 | 2.90 | — |
| — | 9.50 | 12.40 | 10.95 | +0.76 | 23.3% | 199 | 23.3% | -0.25 | 2.30 | 0.70 | 3.90 | — |
| — | 8.80 | 11.70 | 10.25 | +0.73 | 23.0% | 200 | 23.0% | -0.27 | 2.75 | 1.50 | 4.00 | — |
| — | 5.80 | 7.10 | 6.45 | +0.60 | 22.1% | 205 | 22.1% | -0.40 | 4.05 | 3.60 | 4.50 | — |
| — | 3.40 | 5.00 | 4.20 | +0.45 | 21.6% | 210 | 21.6% | -0.56 | 5.80 | 4.60 | 7.00 | — |
| — | 0.85 | 2.85 | 1.85 | +0.30 | 21.7% | 215 | 21.7% | -0.71 | 9.55 | 8.00 | 11.10 | — |
| — | 1.00 | 1.45 | 1.23 | +0.19 | 22.1% | 220 | 22.1% | -0.83 | 13.55 | 12.00 | 15.10 | — |
| — | 0.50 | 0.90 | 0.70 | +0.11 | 22.8% | 225 | 22.8% | -0.91 | 18.95 | 17.80 | 20.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.07 | 23.7% | 230 | 23.7% | -0.96 | 23.15 | 21.20 | 25.10 | — |
| — | — | 0.30 | — | +0.04 | 24.7% | 235 | 24.7% | -1.00 | 28.20 | 26.40 | 30.00 | — |
| — | — | 2.20 | — | +0.03 | 25.7% | 240 | 25.7% | -1.00 | 32.95 | 30.90 | 35.00 | — |
| — | — | 2.15 | — | +0.02 | 26.7% | 245 | 26.7% | -1.00 | 38.10 | 36.20 | 40.00 | — |
| — | — | 2.15 | — | +0.01 | 27.6% | 250 | 27.6% | -1.00 | 43.10 | 41.20 | 45.00 | — |
| — | — | 2.15 | — | +0.01 | 28.4% | 255 | 28.4% | -1.00 | 48.10 | 46.20 | 50.00 | — |
| — | — | 2.15 | — | — | — | 260 | — | — | 53.10 | 51.20 | 55.00 | — |
| — | — | 1.10 | — | — | — | 265 | — | — | 57.95 | 55.90 | 60.00 | — |
| — | — | 1.00 | — | — | — | 270 | — | — | 63.05 | 61.10 | 65.00 | — |
| — | — | 1.15 | — | — | — | 275 | — | — | 68.05 | 66.10 | 70.00 | — |
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.