Spot 207.11
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.90 | 59.20 | 57.05 | +1.00 | 61.3% | 150 | 61.3% | +0.00 | — | — | 2.15 | — |
| — | 50.50 | 53.60 | 52.05 | +1.00 | 58.5% | 155 | 58.5% | +0.00 | — | — | 2.15 | — |
| — | 45.40 | 48.10 | 46.75 | +1.00 | 55.7% | 160 | 55.7% | +0.00 | — | — | 0.20 | — |
| — | 40.70 | 43.20 | 41.95 | +1.00 | 52.9% | 165 | 52.9% | +0.00 | — | — | 2.15 | — |
| — | 35.70 | 38.20 | 36.95 | +1.00 | 50.2% | 170 | 50.2% | -0.00 | — | — | 2.15 | — |
| — | 30.10 | 34.20 | 32.15 | +1.00 | 47.9% | 175 | 47.9% | -0.00 | — | — | 2.15 | — |
| — | 25.90 | 28.20 | 27.05 | +1.00 | 46.6% | 180 | 46.6% | -0.00 | — | — | 0.90 | — |
| — | 21.20 | 23.20 | 22.20 | +1.00 | 46.2% | 185 | 46.2% | -0.00 | — | — | 0.05 | — |
| — | 15.60 | 18.20 | 16.90 | +1.00 | 45.2% | 190 | 45.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 13.50 | 16.10 | 14.80 | +0.99 | 43.6% | 192.5 | 43.6% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 11.50 | 13.20 | 12.35 | +0.98 | 41.4% | 195 | 41.4% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 9.10 | 10.70 | 9.90 | +0.97 | 39.0% | 197.5 | 39.0% | -0.03 | 0.28 | 0.15 | 0.40 | — |
| — | 6.80 | 8.30 | 7.55 | +0.95 | 36.5% | 200 | 36.5% | -0.05 | 0.42 | 0.35 | 0.50 | — |
| — | 4.70 | 6.10 | 5.40 | +0.91 | 34.4% | 202.5 | 34.4% | -0.09 | 0.80 | 0.65 | 0.95 | — |
| — | 3.00 | 4.00 | 3.50 | +0.86 | 32.7% | 205 | 32.7% | -0.15 | 1.40 | 1.20 | 1.60 | — |
| — | 1.90 | 2.35 | 2.12 | +0.77 | 31.7% | 207.5 | 31.7% | -0.23 | 2.45 | 2.25 | 2.65 | — |
| — | 1.00 | 1.25 | 1.12 | +0.65 | 31.4% | 210 | 31.4% | -0.35 | 4.10 | 3.50 | 4.70 | — |
| — | 0.50 | 0.70 | 0.60 | +0.50 | 31.7% | 212.5 | 31.7% | -0.50 | 5.95 | 5.10 | 6.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.35 | 32.5% | 215 | 32.5% | -0.66 | 8.40 | 7.70 | 9.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.22 | 33.3% | 217.5 | 33.3% | -0.79 | 10.55 | 9.60 | 11.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.13 | 34.0% | 220 | 34.0% | -0.87 | 13.10 | 12.20 | 14.00 | — |
| — | — | 0.30 | — | +0.08 | 34.6% | 222.5 | 34.6% | -0.93 | 15.70 | 14.50 | 16.90 | — |
| — | — | 0.25 | — | +0.04 | 35.0% | 225 | 35.0% | -0.97 | 18.35 | 17.00 | 19.70 | — |
| — | — | 2.20 | — | +0.02 | 35.4% | 227.5 | 35.4% | -0.99 | 20.90 | 19.60 | 22.20 | — |
| — | — | 0.35 | — | +0.01 | 35.7% | 230 | 35.7% | -1.00 | 23.45 | 22.10 | 24.80 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 232.5 | 36.0% | -1.00 | 25.75 | 24.60 | 26.90 | — |
| — | — | 0.55 | — | +0.00 | 36.4% | 235 | 36.4% | -1.00 | 28.20 | 27.00 | 29.40 | — |
| — | — | 2.15 | — | +0.00 | 36.8% | 237.5 | 36.8% | -1.00 | 30.75 | 29.60 | 31.90 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 240 | 37.3% | -1.00 | 33.20 | 32.00 | 34.40 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 242.5 | 37.8% | -1.00 | 35.70 | 34.50 | 36.90 | — |
| — | — | 2.15 | — | +0.00 | 38.4% | 245 | 38.4% | -1.00 | 38.45 | 37.10 | 39.80 | — |
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.