Spot 207.16
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 30.00 | 27.90 | +0.96 | 32.1% | 180 | 32.1% | -0.04 | — | — | 0.75 | — |
| — | 21.10 | 25.00 | 23.05 | +0.94 | 29.5% | 185 | 29.5% | -0.06 | — | — | 0.75 | — |
| — | 19.10 | 23.10 | 21.10 | +0.93 | 28.5% | 187 | 28.5% | -0.07 | — | — | 1.20 | — |
| — | 18.10 | 22.30 | 20.20 | +0.92 | 28.0% | 188 | 28.0% | -0.08 | — | — | 1.35 | — |
| — | 17.30 | 21.20 | 19.25 | +0.91 | 27.5% | 189 | 27.5% | -0.09 | — | — | 1.60 | — |
| — | 16.30 | 20.20 | 18.25 | +0.90 | 27.0% | 190 | 27.0% | -0.10 | 0.70 | 0.15 | 1.25 | — |
| — | 15.30 | 19.40 | 17.35 | +0.89 | 26.6% | 191 | 26.6% | -0.11 | — | — | 1.55 | — |
| — | 14.40 | 18.50 | 16.45 | +0.88 | 26.1% | 192 | 26.1% | -0.12 | 0.70 | 0.30 | 1.10 | — |
| — | 14.40 | 17.60 | 16.00 | +0.87 | 25.7% | 193 | 25.7% | -0.13 | 1.30 | 0.30 | 2.30 | — |
| — | 12.50 | 15.70 | 14.10 | +0.86 | 25.3% | 194 | 25.3% | -0.14 | 1.23 | 0.05 | 2.40 | — |
| — | 11.70 | 14.80 | 13.25 | +0.84 | 24.9% | 195 | 24.9% | -0.16 | 0.93 | 0.55 | 1.30 | — |
| — | 10.90 | 15.00 | 12.95 | +0.83 | 24.5% | 196 | 24.5% | -0.17 | 1.55 | 0.65 | 2.45 | — |
| — | 10.00 | 13.40 | 11.70 | +0.81 | 24.2% | 197 | 24.2% | -0.19 | — | — | 3.10 | — |
| — | 9.20 | 12.30 | 10.75 | +0.79 | 23.9% | 198 | 23.9% | -0.21 | 1.80 | 0.30 | 3.30 | — |
| — | 9.10 | 11.80 | 10.45 | +0.77 | 23.6% | 199 | 23.6% | -0.23 | 2.15 | 0.90 | 3.40 | — |
| — | 7.60 | 10.80 | 9.20 | +0.74 | 23.3% | 200 | 23.3% | -0.26 | 2.00 | 1.50 | 2.50 | — |
| — | 6.00 | 6.30 | 6.15 | +0.60 | 22.3% | 205 | 22.3% | -0.40 | 3.35 | 2.20 | 4.50 | — |
| — | 3.00 | 4.50 | 3.75 | +0.44 | 21.8% | 210 | 21.8% | -0.57 | 5.65 | 5.20 | 6.10 | — |
| — | 1.60 | 2.25 | 1.93 | +0.29 | 21.9% | 215 | 21.9% | -0.73 | 9.65 | 8.20 | 11.10 | — |
| — | 0.85 | 1.20 | 1.02 | +0.17 | 22.3% | 220 | 22.3% | -0.85 | 13.60 | 12.50 | 14.70 | — |
| — | — | 1.30 | — | +0.10 | 23.0% | 225 | 23.0% | -0.93 | 18.00 | 16.10 | 19.90 | — |
| — | 0.10 | 0.65 | 0.38 | +0.05 | 23.9% | 230 | 23.9% | -0.98 | 22.90 | 21.10 | 24.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 24.8% | 235 | 24.8% | -1.00 | 27.65 | 26.30 | 29.00 | — |
| — | — | 2.20 | — | +0.02 | 25.8% | 240 | 25.8% | -1.00 | 32.65 | 31.30 | 34.00 | — |
| — | — | 1.60 | — | +0.01 | 26.7% | 245 | 26.7% | -1.00 | 37.65 | 36.30 | 39.00 | — |
| — | — | 1.60 | — | — | — | 250 | 27.5% | -1.00 | 42.65 | 41.30 | 44.00 | — |
| — | — | 1.60 | — | +0.00 | 28.2% | 255 | 28.2% | -1.00 | 47.60 | 45.60 | 49.60 | — |
| — | — | 1.40 | — | +0.00 | 28.9% | 260 | 28.9% | -1.00 | 52.65 | 51.30 | 54.00 | — |
| — | — | 1.40 | — | +0.00 | 29.4% | 265 | 29.4% | -1.00 | 57.65 | 56.30 | 59.00 | — |
| — | — | 1.55 | — | +0.00 | 30.0% | 270 | 30.0% | -1.00 | 62.60 | 60.60 | 64.60 | — |
| — | — | 1.75 | — | +0.00 | 30.7% | 275 | 30.7% | -1.00 | 67.65 | 66.30 | 69.00 | — |
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.