Spot 207.93
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 30.20 | 28.10 | +1.00 | 32.7% | 180 | 32.7% | -0.00 | — | — | 0.75 | — |
| — | 21.00 | 25.10 | 23.05 | +0.99 | 30.0% | 185 | 30.0% | -0.01 | — | — | 0.65 | — |
| — | 19.20 | 23.20 | 21.20 | +0.99 | 28.8% | 187 | 28.8% | -0.01 | — | — | 2.20 | — |
| — | 18.50 | 21.70 | 20.10 | +0.98 | 28.3% | 188 | 28.3% | -0.02 | — | — | 0.70 | — |
| — | 17.10 | 21.20 | 19.15 | +0.98 | 27.7% | 189 | 27.7% | -0.02 | — | — | 2.05 | — |
| — | 16.20 | 20.00 | 18.10 | +0.98 | 27.2% | 190 | 27.2% | -0.02 | — | — | 0.70 | — |
| — | 15.20 | 19.00 | 17.10 | +0.97 | 26.7% | 191 | 26.7% | -0.03 | — | — | 0.80 | — |
| — | 14.10 | 18.30 | 16.20 | +0.96 | 26.2% | 192 | 26.2% | -0.04 | — | — | 0.65 | — |
| — | 13.20 | 17.30 | 15.25 | +0.96 | 25.7% | 193 | 25.7% | -0.04 | — | — | 1.90 | — |
| — | 12.30 | 16.30 | 14.30 | +0.95 | 25.3% | 194 | 25.3% | -0.05 | — | — | 0.65 | — |
| — | 11.30 | 15.40 | 13.35 | +0.94 | 24.9% | 195 | 24.9% | -0.06 | 0.62 | 0.05 | 1.20 | — |
| — | 10.30 | 14.40 | 12.35 | +0.93 | 24.6% | 196 | 24.6% | -0.07 | 0.70 | 0.05 | 1.35 | — |
| — | 9.40 | 13.50 | 11.45 | +0.91 | 24.2% | 197 | 24.2% | -0.09 | 0.25 | 0.05 | 0.45 | — |
| — | 8.50 | 12.30 | 10.40 | +0.89 | 23.9% | 198 | 23.9% | -0.11 | 0.30 | 0.05 | 0.55 | — |
| — | 7.60 | 11.70 | 9.65 | +0.87 | 23.7% | 199 | 23.7% | -0.13 | 0.38 | 0.05 | 0.70 | — |
| — | 6.80 | 10.70 | 8.75 | +0.84 | 23.5% | 200 | 23.5% | -0.16 | 0.62 | 0.40 | 0.85 | — |
| — | 3.10 | 7.10 | 5.10 | +0.66 | 22.9% | 205 | 22.9% | -0.34 | 1.98 | 0.75 | 3.20 | — |
| — | 0.70 | 4.50 | 2.60 | +0.42 | 23.0% | 210 | 23.0% | -0.58 | 3.92 | 2.25 | 5.60 | — |
| — | 1.00 | 1.10 | 1.05 | +0.22 | 23.7% | 215 | 23.7% | -0.79 | 7.95 | 6.00 | 9.90 | — |
| — | 0.05 | 0.70 | 0.38 | +0.10 | 24.7% | 220 | 24.7% | -0.91 | 12.30 | 10.30 | 14.30 | — |
| — | — | 0.90 | — | +0.04 | 25.8% | 225 | 25.8% | -0.97 | 17.20 | 15.10 | 19.30 | — |
| — | — | 0.95 | — | +0.02 | 27.0% | 230 | 27.0% | -1.00 | 22.05 | 20.00 | 24.10 | — |
| — | — | 2.15 | — | +0.01 | 28.0% | 235 | 28.0% | -1.00 | 27.05 | 25.00 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 28.7% | 240 | 28.7% | -1.00 | 32.25 | 30.40 | 34.10 | — |
| — | — | 2.15 | — | +0.00 | 29.2% | 245 | 29.2% | -1.00 | 37.05 | 35.00 | 39.10 | — |
| — | — | 1.55 | — | +0.00 | 29.5% | 250 | 29.5% | -1.00 | 42.05 | 40.00 | 44.10 | — |
| — | — | 2.15 | — | +0.00 | 29.7% | 255 | 29.7% | -1.00 | 47.35 | 45.60 | 49.10 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 260 | 30.0% | -1.00 | 52.05 | 50.00 | 54.10 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 265 | 30.6% | -1.00 | 57.05 | 55.00 | 59.10 | — |
| — | — | 1.40 | — | +0.00 | 31.7% | 270 | 31.7% | -1.00 | 62.05 | 60.00 | 64.10 | — |
| — | — | 2.15 | — | +0.00 | 33.8% | 275 | 33.8% | -1.00 | 67.05 | 65.00 | 69.10 | — |
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.