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 | |
| — | 40.40 | 44.40 | 42.40 | +0.90 | 27.5% | 170 | 27.5% | -0.10 | 1.82 | 1.45 | 2.20 | — |
| — | 35.10 | 39.50 | 37.30 | +0.87 | 26.4% | 176 | 26.4% | -0.13 | 2.52 | 2.10 | 2.95 | — |
| — | 31.00 | 35.20 | 33.10 | +0.84 | 25.6% | 181 | 25.6% | -0.17 | 2.70 | 1.60 | 3.80 | — |
| — | 27.00 | 31.20 | 29.10 | +0.80 | 24.9% | 186 | 24.9% | -0.20 | 4.40 | 4.00 | 4.80 | — |
| — | 24.00 | 28.20 | 26.10 | +0.77 | 24.4% | 190 | 24.4% | -0.24 | 5.25 | 4.80 | 5.70 | — |
| — | 21.50 | 25.30 | 23.40 | +0.73 | 24.0% | 194 | 24.0% | -0.28 | 6.35 | 5.90 | 6.80 | — |
| — | 20.00 | 24.00 | 22.00 | +0.71 | 23.9% | 196 | 23.9% | -0.30 | 6.95 | 6.40 | 7.50 | — |
| — | 18.50 | 22.50 | 20.50 | +0.69 | 23.7% | 198 | 23.7% | -0.32 | 7.60 | 7.00 | 8.20 | — |
| — | 18.00 | 22.00 | 20.00 | +0.68 | 23.6% | 199 | 23.6% | -0.33 | 7.95 | 7.40 | 8.50 | — |
| — | 19.00 | 20.00 | 19.50 | +0.67 | 23.5% | 200 | 23.5% | -0.35 | 8.30 | 7.70 | 8.90 | — |
| — | 14.50 | 18.40 | 16.45 | +0.61 | 23.2% | 205 | 23.2% | -0.41 | 9.60 | 8.30 | 10.90 | — |
| — | 11.50 | 15.50 | 13.50 | +0.55 | 23.0% | 210 | 23.0% | -0.47 | 11.95 | 10.70 | 13.20 | — |
| — | 9.50 | 13.40 | 11.45 | +0.49 | 22.8% | 215 | 22.8% | -0.54 | 15.45 | 13.30 | 17.60 | — |
| — | 7.50 | 11.40 | 9.45 | +0.42 | 22.6% | 220 | 22.6% | -0.60 | 18.55 | 16.40 | 20.70 | — |
| — | 5.50 | 9.70 | 7.60 | +0.37 | 22.5% | 225 | 22.5% | -0.67 | 21.80 | 19.70 | 23.90 | — |
| — | 4.00 | 8.00 | 6.00 | +0.31 | 22.5% | 230 | 22.5% | -0.73 | 25.25 | 23.20 | 27.30 | — |
| — | 3.00 | 7.10 | 5.05 | +0.26 | 22.5% | 235 | 22.5% | -0.78 | 29.30 | 27.30 | 31.30 | — |
| — | 1.80 | 5.90 | 3.85 | +0.22 | 22.5% | 240 | 22.5% | -0.83 | 33.50 | 31.50 | 35.50 | — |
| — | 1.00 | 5.20 | 3.10 | +0.18 | 22.7% | 245 | 22.7% | -0.88 | 37.90 | 35.80 | 40.00 | — |
| — | 1.75 | 3.10 | 2.42 | +0.15 | 22.8% | 250 | 22.8% | -0.92 | 42.50 | 40.50 | 44.50 | — |
| — | 0.05 | 4.00 | 2.02 | +0.13 | 23.1% | 255 | 23.1% | -0.96 | 47.25 | 45.10 | 49.40 | — |
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.