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 | |
| — | 40.80 | 45.00 | 42.90 | +0.97 | 27.5% | 166 | 27.5% | -0.04 | — | — | 2.50 | — |
| — | 36.10 | 40.10 | 38.10 | +0.95 | 26.3% | 171 | 26.3% | -0.06 | — | — | 2.70 | — |
| — | 31.30 | 35.50 | 33.40 | +0.93 | 25.2% | 176 | 25.2% | -0.08 | — | — | 3.00 | — |
| — | 27.60 | 31.80 | 29.70 | +0.91 | 24.4% | 180 | 24.4% | -0.10 | 0.75 | 0.25 | 1.25 | — |
| — | 25.00 | 29.20 | 27.10 | +0.89 | 23.9% | 183 | 23.9% | -0.12 | — | — | 3.40 | — |
| — | 22.60 | 26.70 | 24.65 | +0.86 | 23.5% | 186 | 23.5% | -0.15 | 2.12 | 0.35 | 3.90 | — |
| — | 20.20 | 24.40 | 22.30 | +0.83 | 23.1% | 189 | 23.1% | -0.18 | 2.40 | 0.30 | 4.50 | — |
| — | 19.30 | 23.50 | 21.40 | +0.82 | 23.0% | 190 | 23.0% | -0.19 | 2.92 | 1.05 | 4.80 | — |
| — | 15.90 | 20.10 | 18.00 | +0.76 | 22.5% | 195 | 22.5% | -0.26 | 3.75 | 1.60 | 5.90 | — |
| — | 12.50 | 16.80 | 14.65 | +0.68 | 22.2% | 200 | 22.2% | -0.33 | 5.60 | 3.50 | 7.70 | — |
| — | 10.60 | 13.90 | 12.25 | +0.60 | 21.9% | 205 | 21.9% | -0.42 | 7.95 | 6.00 | 9.90 | — |
| — | 7.70 | 10.60 | 9.15 | +0.51 | 21.8% | 210 | 21.8% | -0.51 | 10.85 | 9.40 | 12.30 | — |
| — | 5.60 | 9.10 | 7.35 | +0.42 | 21.8% | 215 | 21.8% | -0.60 | 13.40 | 12.20 | 14.60 | — |
| — | 3.60 | 7.60 | 5.60 | +0.34 | 21.9% | 220 | 21.9% | -0.68 | 16.15 | 14.10 | 18.20 | — |
| — | 2.00 | 5.80 | 3.90 | +0.26 | 22.1% | 225 | — | — | 19.65 | 18.00 | 21.30 | — |
| — | 0.65 | 3.20 | 1.93 | +0.21 | 22.4% | 230 | 22.4% | -0.82 | 24.35 | 22.70 | 26.00 | — |
| — | 0.20 | 3.60 | 1.90 | +0.16 | 22.8% | 235 | 22.8% | -0.88 | 28.00 | 26.80 | 29.20 | — |
| — | — | 3.20 | — | +0.12 | 23.3% | 240 | 23.3% | -0.92 | 32.85 | 30.80 | 34.90 | — |
| — | — | 2.80 | — | +0.10 | 24.0% | 245 | — | — | 37.70 | 35.60 | 39.80 | — |
| — | — | 2.55 | — | — | — | 250 | — | — | 42.70 | 40.60 | 44.80 | — |
| — | — | 2.40 | — | — | — | 255 | — | — | 47.70 | 45.60 | 49.80 | — |
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.