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 | |
| — | 55.20 | 59.10 | 57.15 | +1.00 | 58.4% | 150 | 58.4% | -0.00 | — | — | 2.15 | — |
| — | 50.90 | 53.50 | 52.20 | +1.00 | 55.0% | 155 | 55.0% | -0.00 | — | — | 2.15 | — |
| — | 45.80 | 47.90 | 46.85 | +1.00 | 51.4% | 160 | 51.4% | -0.00 | — | — | 2.15 | — |
| — | 40.80 | 43.50 | 42.15 | +1.00 | 47.9% | 165 | 47.9% | -0.00 | — | — | 2.15 | — |
| — | 35.20 | 38.80 | 37.00 | +1.00 | 44.5% | 170 | 44.5% | -0.00 | — | — | 2.15 | — |
| — | 30.60 | 33.80 | 32.20 | +1.00 | 41.4% | 175 | 41.4% | -0.00 | — | — | 2.15 | — |
| — | 25.70 | 28.80 | 27.25 | +1.00 | 38.5% | 180 | 38.5% | -0.00 | — | — | 0.45 | — |
| — | 20.70 | 23.30 | 22.00 | +0.99 | 35.9% | 185 | 35.9% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 16.70 | 18.50 | 17.60 | +0.98 | 33.6% | 190 | 33.6% | -0.02 | 0.38 | 0.05 | 0.70 | — |
| — | 14.30 | 16.00 | 15.15 | +0.97 | 32.5% | 192.5 | 32.5% | -0.03 | 0.57 | 0.30 | 0.85 | — |
| — | 12.00 | 13.90 | 12.95 | +0.95 | 31.5% | 195 | 31.5% | -0.05 | 0.68 | 0.50 | 0.85 | — |
| — | 9.80 | 11.40 | 10.60 | +0.93 | 30.6% | 197.5 | 30.6% | -0.07 | 0.95 | 0.75 | 1.15 | — |
| — | 7.80 | 9.40 | 8.60 | +0.90 | 29.8% | 200 | 29.8% | -0.10 | 1.32 | 1.15 | 1.50 | — |
| — | 6.00 | 7.40 | 6.70 | +0.85 | 29.1% | 202.5 | 29.1% | -0.15 | 1.98 | 1.70 | 2.25 | — |
| — | 4.40 | 5.40 | 4.90 | +0.79 | 28.6% | 205 | 28.6% | -0.21 | 2.75 | 2.40 | 3.10 | — |
| — | 3.20 | 3.90 | 3.55 | +0.71 | 28.2% | 207.5 | 28.2% | -0.29 | 3.95 | 3.70 | 4.20 | — |
| — | 2.15 | 2.70 | 2.42 | +0.62 | 28.0% | 210 | 28.0% | -0.39 | 5.25 | 4.60 | 5.90 | — |
| — | 1.45 | 2.00 | 1.73 | +0.52 | 28.1% | 212.5 | 28.1% | -0.49 | 6.90 | 6.10 | 7.70 | — |
| — | 0.95 | 1.45 | 1.20 | +0.41 | 28.3% | 215 | 28.3% | -0.60 | 9.00 | 8.20 | 9.80 | — |
| — | 0.60 | 0.90 | 0.75 | +0.32 | 28.6% | 217.5 | 28.6% | -0.70 | 11.10 | 10.20 | 12.00 | — |
| — | 0.40 | 0.65 | 0.53 | +0.23 | 29.2% | 220 | 29.2% | -0.78 | 12.95 | 12.20 | 13.70 | — |
| — | 0.30 | 0.70 | 0.50 | +0.17 | 29.8% | 222.5 | 29.8% | -0.85 | 15.75 | 14.80 | 16.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.11 | 30.5% | 225 | 30.5% | -0.90 | 17.85 | 16.00 | 19.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.08 | 31.2% | 227.5 | 31.2% | -0.94 | 20.70 | 18.70 | 22.70 | — |
| — | — | 0.40 | — | +0.05 | 32.0% | 230 | 32.0% | -0.97 | 23.25 | 22.00 | 24.50 | — |
| — | — | 2.30 | — | +0.03 | 32.8% | 232.5 | 32.8% | -0.99 | 25.60 | 24.50 | 26.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 33.6% | 235 | 33.6% | -1.00 | 28.05 | 26.50 | 29.60 | — |
| — | — | 2.25 | — | +0.01 | 34.4% | 237.5 | 34.4% | -1.00 | 30.55 | 29.00 | 32.10 | — |
| — | — | 0.10 | — | +0.01 | 35.2% | 240 | 35.2% | -1.00 | 33.25 | 31.50 | 35.00 | — |
| — | — | 2.20 | — | +0.01 | 36.0% | 242.5 | 36.0% | -1.00 | 35.45 | 33.40 | 37.50 | — |
| — | — | 2.20 | — | +0.00 | 36.8% | 245 | 36.8% | -1.00 | 38.05 | 36.50 | 39.60 | — |
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.