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 | |
| — | 55.70 | 59.80 | 57.75 | +0.99 | 53.7% | 150 | 53.7% | -0.01 | — | — | 2.30 | — |
| — | 50.80 | 54.90 | 52.85 | +0.98 | 51.2% | 155 | 51.2% | -0.02 | — | — | 2.30 | — |
| — | 45.60 | 49.80 | 47.70 | +0.98 | 48.7% | 160 | 48.7% | -0.02 | — | — | 2.35 | — |
| — | 40.90 | 44.90 | 42.90 | +0.97 | 46.0% | 165 | 46.0% | -0.03 | — | — | 1.05 | — |
| — | 36.00 | 40.10 | 38.05 | +0.96 | 43.3% | 170 | 43.3% | -0.04 | — | — | 1.00 | — |
| — | 31.20 | 35.00 | 33.10 | +0.95 | 40.7% | 175 | 40.7% | -0.05 | 0.62 | 0.05 | 1.20 | — |
| — | 26.40 | 30.00 | 28.20 | +0.94 | 38.2% | 180 | 38.2% | -0.06 | — | — | 1.50 | — |
| — | 21.70 | 25.70 | 23.70 | +0.91 | 35.8% | 185 | 35.8% | -0.09 | 0.72 | 0.05 | 1.40 | — |
| — | 17.90 | 20.70 | 19.30 | +0.88 | 33.7% | 190 | 33.7% | -0.12 | 1.73 | 1.45 | 2.00 | — |
| — | 13.80 | 16.40 | 15.10 | +0.84 | 31.8% | 195 | 31.8% | -0.16 | 2.52 | 2.25 | 2.80 | — |
| — | 10.10 | 12.80 | 11.45 | +0.78 | 30.2% | 200 | 30.2% | -0.22 | 4.10 | 3.50 | 4.70 | — |
| — | 7.00 | 9.00 | 8.00 | +0.70 | 28.9% | 205 | 28.9% | -0.31 | 5.85 | 5.20 | 6.50 | — |
| — | 5.20 | 6.10 | 5.65 | +0.59 | 28.0% | 210 | 28.0% | -0.41 | 8.15 | 7.00 | 9.30 | — |
| — | 3.40 | 4.20 | 3.80 | +0.47 | 27.4% | 215 | 27.4% | -0.53 | 11.35 | 10.20 | 12.50 | — |
| — | 1.00 | 4.40 | 2.70 | +0.35 | 27.1% | 220 | 27.1% | -0.66 | 15.45 | 13.90 | 17.00 | — |
| — | 1.10 | 2.25 | 1.68 | +0.25 | 27.1% | 225 | 27.1% | -0.77 | 19.05 | 17.60 | 20.50 | — |
| — | 0.05 | 1.80 | 0.93 | +0.16 | 27.3% | 230 | 27.3% | -0.86 | 23.40 | 21.80 | 25.00 | — |
| — | — | 0.95 | — | +0.11 | 27.8% | 235 | 27.8% | -0.93 | 28.15 | 26.70 | 29.60 | — |
| — | 0.05 | 1.05 | 0.55 | +0.07 | 28.4% | 240 | 28.4% | -0.97 | 33.00 | 31.00 | 35.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.04 | 29.1% | 245 | 29.1% | -1.00 | 37.95 | 35.90 | 40.00 | — |
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.