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 | |
| — | 27.00 | 31.00 | 29.00 | +0.95 | 26.5% | 180 | 26.5% | -0.05 | 0.42 | 0.15 | 0.70 | — |
| — | 22.30 | 26.40 | 24.35 | +0.92 | 25.1% | 185 | 25.1% | -0.08 | 0.82 | 0.35 | 1.30 | — |
| — | 21.40 | 25.40 | 23.40 | +0.91 | 24.9% | 186 | 24.9% | -0.09 | 1.57 | 0.05 | 3.10 | — |
| — | 20.40 | 24.60 | 22.50 | +0.91 | 24.7% | 187 | 24.7% | -0.09 | 1.00 | 0.65 | 1.35 | — |
| — | 19.60 | 23.70 | 21.65 | +0.90 | 24.6% | 188 | 24.6% | -0.10 | 1.73 | 0.05 | 3.40 | — |
| — | 18.70 | 22.80 | 20.75 | +0.89 | 24.4% | 189 | 24.4% | -0.12 | 1.65 | 0.30 | 3.00 | — |
| — | 17.70 | 22.00 | 19.85 | +0.88 | 24.3% | 190 | 24.3% | -0.13 | 1.27 | 0.30 | 2.25 | — |
| — | 16.90 | 20.80 | 18.85 | +0.86 | 24.2% | 191 | 24.2% | -0.14 | 1.88 | 0.25 | 3.50 | — |
| — | 16.00 | 20.20 | 18.10 | +0.85 | 24.1% | 192 | 24.1% | -0.15 | 2.02 | 0.45 | 3.60 | — |
| — | 15.20 | 19.40 | 17.30 | +0.84 | 24.0% | 193 | 24.0% | -0.16 | 1.30 | 0.75 | 1.85 | — |
| — | 14.50 | 18.60 | 16.55 | +0.82 | 23.9% | 194 | 23.9% | -0.18 | 1.82 | 1.65 | 2.00 | — |
| — | 13.60 | 17.80 | 15.70 | +0.81 | 23.8% | 195 | 23.8% | -0.20 | 1.60 | 1.00 | 2.20 | — |
| — | 12.90 | 16.80 | 14.85 | +0.79 | 23.7% | 196 | 23.7% | -0.21 | 1.68 | 0.90 | 2.45 | — |
| — | — | — | — | +0.77 | 23.6% | 197 | 23.6% | -0.23 | — | — | — | — |
| — | 11.30 | 15.30 | 13.30 | +0.76 | 23.5% | 198 | 23.5% | -0.25 | 2.08 | 1.20 | 2.95 | — |
| — | 10.50 | 14.80 | 12.65 | +0.74 | 23.5% | 199 | 23.5% | -0.27 | 2.83 | 2.45 | 3.20 | — |
| — | 9.80 | 14.10 | 11.95 | +0.72 | 23.4% | 200 | 23.4% | -0.29 | 2.48 | 1.45 | 3.50 | — |
| — | 6.80 | 10.90 | 8.85 | +0.61 | 23.0% | 205 | 23.0% | -0.40 | 4.90 | 3.00 | 6.80 | — |
| — | 6.00 | 7.50 | 6.75 | +0.49 | 22.8% | 210 | 22.8% | -0.52 | 7.25 | 5.50 | 9.00 | — |
| — | 2.15 | 5.90 | 4.03 | +0.38 | 22.6% | 215 | 22.6% | -0.64 | 10.55 | 8.50 | 12.60 | — |
| — | 1.95 | 3.50 | 2.73 | +0.28 | 22.6% | 220 | 22.6% | -0.75 | 14.35 | 12.40 | 16.30 | — |
| — | 0.80 | 2.40 | 1.60 | +0.19 | 22.7% | 225 | 22.7% | -0.84 | 18.30 | 16.30 | 20.30 | — |
| — | 0.45 | 1.70 | 1.07 | +0.13 | 23.1% | 230 | 23.1% | -0.91 | 22.55 | 20.50 | 24.60 | — |
| — | 0.20 | 1.15 | 0.68 | +0.09 | 23.8% | 235 | 23.8% | -0.95 | 27.25 | 25.20 | 29.30 | — |
| — | 0.05 | 1.15 | 0.60 | +0.06 | 24.6% | 240 | 24.6% | -0.99 | 32.05 | 30.00 | 34.10 | — |
| — | — | 2.30 | — | +0.04 | 25.6% | 245 | 25.6% | -1.00 | 37.05 | 35.00 | 39.10 | — |
| — | — | 1.15 | — | +0.03 | 26.7% | 250 | 26.7% | -1.00 | 42.05 | 40.00 | 44.10 | — |
| — | — | 1.15 | — | +0.02 | 27.8% | 255 | 27.8% | -1.00 | 47.05 | 45.00 | 49.10 | — |
| — | — | 1.15 | — | +0.02 | 28.8% | 260 | 28.8% | -1.00 | 52.05 | 50.00 | 54.10 | — |
| — | — | 1.35 | — | — | — | 265 | — | — | 57.05 | 55.00 | 59.10 | — |
| — | — | 1.15 | — | — | — | 270 | — | — | 62.05 | 60.00 | 64.10 | — |
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.