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 | |
| — | 40.80 | 44.70 | 42.75 | — | — | 166 | — | — | — | — | 2.60 | — |
| — | 36.30 | 39.10 | 37.70 | — | — | 171 | — | — | — | — | 2.80 | — |
| — | 31.70 | 34.40 | 33.05 | — | — | 176 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 28.10 | 30.70 | 29.40 | — | — | 180 | — | — | — | — | 3.10 | — |
| — | 24.90 | 28.90 | 26.90 | — | — | 183 | — | — | — | — | 3.40 | — |
| — | 22.20 | 26.30 | 24.25 | — | — | 186 | — | — | 2.23 | 0.55 | 3.90 | — |
| — | 20.70 | 23.90 | 22.30 | — | — | 189 | — | — | 2.60 | 0.80 | 4.40 | — |
| — | 20.00 | 22.80 | 21.40 | +0.83 | 22.0% | 190 | 22.0% | -0.19 | 2.95 | 1.30 | 4.60 | — |
| — | 15.50 | 19.60 | 17.55 | +0.76 | 21.7% | 195 | 21.7% | -0.26 | 4.25 | 2.30 | 6.20 | — |
| — | 13.00 | 16.50 | 14.75 | +0.69 | 21.5% | 200 | 21.5% | -0.34 | 5.65 | 3.60 | 7.70 | — |
| — | 10.10 | 13.50 | 11.80 | +0.60 | 21.4% | 205 | 21.4% | -0.43 | 8.25 | 6.40 | 10.10 | — |
| — | 6.90 | 10.80 | 8.85 | +0.51 | 21.4% | 210 | 21.4% | -0.52 | 10.35 | 8.40 | 12.30 | — |
| — | 5.50 | 8.80 | 7.15 | +0.42 | 21.5% | 215 | 21.5% | -0.60 | 13.30 | 11.40 | 15.20 | — |
| — | 3.50 | 6.60 | 5.05 | +0.34 | 21.7% | 220 | 21.7% | -0.68 | 16.85 | 15.30 | 18.40 | — |
| — | 2.20 | 5.70 | 3.95 | +0.27 | 21.9% | 225 | 21.9% | -0.75 | 19.85 | 18.20 | 21.50 | — |
| — | 1.00 | 3.20 | 2.10 | +0.21 | 22.3% | 230 | 22.3% | -0.81 | 23.75 | 22.20 | 25.30 | — |
| — | 0.15 | 3.60 | 1.88 | +0.16 | 22.7% | 235 | 22.7% | -0.86 | 28.60 | 26.80 | 30.40 | — |
| — | — | 3.20 | — | +0.13 | 23.3% | 240 | 23.3% | -0.90 | 33.15 | 31.20 | 35.10 | — |
| — | — | 2.85 | — | +0.10 | 24.0% | 245 | 24.0% | -0.94 | 38.00 | 36.00 | 40.00 | — |
| — | — | 2.65 | — | +0.08 | 24.7% | 250 | 24.7% | -0.97 | 42.95 | 40.90 | 45.00 | — |
| — | — | 2.50 | — | +0.07 | 25.6% | 255 | 25.6% | -0.99 | 47.95 | 45.90 | 50.00 | — |
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.