Spot 207.57
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 30.50 | 28.75 | +0.96 | 27.7% | 180 | 27.7% | -0.04 | 0.50 | 0.10 | 0.90 | — |
| — | 22.30 | 25.70 | 24.00 | +0.93 | 26.0% | 185 | 26.0% | -0.07 | 0.62 | 0.35 | 0.90 | — |
| — | 21.30 | 24.80 | 23.05 | +0.93 | 25.7% | 186 | 25.7% | -0.07 | 0.85 | 0.05 | 1.65 | — |
| — | 21.00 | 23.90 | 22.45 | +0.92 | 25.4% | 187 | 25.4% | -0.08 | 0.45 | 0.10 | 0.80 | — |
| — | 19.50 | 23.00 | 21.25 | +0.91 | 25.2% | 188 | 25.2% | -0.09 | 0.97 | 0.10 | 1.85 | — |
| — | 18.60 | 22.10 | 20.35 | +0.90 | 25.0% | 189 | 25.0% | -0.10 | 1.15 | 0.35 | 1.95 | — |
| — | 17.90 | 21.20 | 19.55 | +0.89 | 24.8% | 190 | 24.8% | -0.11 | 0.93 | 0.30 | 1.55 | — |
| — | 17.20 | 20.30 | 18.75 | +0.88 | 24.6% | 191 | 24.6% | -0.12 | 1.00 | 0.30 | 1.70 | — |
| — | 16.20 | 18.90 | 17.55 | +0.87 | 24.4% | 192 | 24.4% | -0.14 | 1.25 | 0.20 | 2.30 | — |
| — | 16.20 | 18.00 | 17.10 | +0.85 | 24.3% | 193 | 24.3% | -0.15 | 0.88 | 0.40 | 1.35 | — |
| — | 14.50 | 17.20 | 15.85 | +0.84 | 24.1% | 194 | 24.1% | -0.17 | 0.90 | 0.25 | 1.55 | — |
| — | 13.70 | 16.30 | 15.00 | +0.82 | 24.0% | 195 | 24.0% | -0.18 | 1.38 | 1.05 | 1.70 | — |
| — | 12.80 | 16.20 | 14.50 | +0.80 | 23.9% | 196 | 23.9% | -0.20 | 1.35 | 0.75 | 1.95 | — |
| — | 12.00 | 15.40 | 13.70 | +0.78 | 23.8% | 197 | 23.8% | -0.22 | 1.55 | 0.90 | 2.20 | — |
| — | 11.30 | 14.60 | 12.95 | +0.77 | 23.7% | 198 | 23.7% | -0.23 | 1.75 | 1.15 | 2.35 | — |
| — | 10.60 | 13.90 | 12.25 | +0.74 | 23.6% | 199 | 23.6% | -0.26 | 2.05 | 1.40 | 2.70 | — |
| — | 10.00 | 12.40 | 11.20 | +0.72 | 23.5% | 200 | 23.5% | -0.28 | 2.40 | 1.85 | 2.95 | — |
| — | 6.70 | 9.30 | 8.00 | +0.60 | 23.3% | 205 | 23.3% | -0.40 | 4.25 | 3.50 | 5.00 | — |
| — | 4.20 | 6.30 | 5.25 | +0.47 | 23.2% | 210 | 23.2% | -0.53 | 7.10 | 5.70 | 8.50 | — |
| — | 3.00 | 3.90 | 3.45 | +0.35 | 23.2% | 215 | 23.2% | -0.67 | 10.15 | 8.80 | 11.50 | — |
| — | 2.00 | 2.60 | 2.30 | +0.24 | 23.3% | 220 | 23.3% | -0.78 | 13.90 | 12.60 | 15.20 | — |
| — | 1.05 | 1.50 | 1.27 | +0.16 | 23.5% | 225 | 23.5% | -0.87 | 18.15 | 16.60 | 19.70 | — |
| — | 0.25 | 1.25 | 0.75 | +0.10 | 23.9% | 230 | 23.9% | -0.93 | 22.45 | 20.60 | 24.30 | — |
| — | 0.05 | 1.40 | 0.72 | +0.06 | 24.3% | 235 | 24.3% | -0.98 | 27.20 | 25.40 | 29.00 | — |
| — | — | 1.15 | — | +0.04 | 24.8% | 240 | 24.8% | -1.00 | 32.40 | 30.40 | 34.40 | — |
| 0 | — | 1.20 | — | +0.02 | 25.5% | 245 | 25.5% | -1.00 | 37.35 | 35.30 | 39.40 | 0 |
| — | — | 1.30 | — | +0.02 | 26.4% | 250 | 26.4% | -1.00 | 42.35 | 40.40 | 44.30 | — |
| — | — | 0.80 | — | +0.01 | 27.3% | 255 | 27.3% | -1.00 | 47.40 | 45.40 | 49.40 | — |
| — | — | 1.20 | — | +0.01 | 28.5% | 260 | 28.5% | -1.00 | 52.40 | 50.40 | 54.40 | — |
| — | — | 2.15 | — | +0.01 | 29.9% | 265 | 29.9% | -1.00 | 57.40 | 55.40 | 59.40 | — |
| — | — | 1.35 | — | +0.00 | 31.4% | 270 | 31.4% | -1.00 | 62.40 | 60.40 | 64.40 | — |
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.