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 | |
| — | 52.70 | 55.40 | 54.05 | +0.97 | 37.6% | 155 | 37.6% | -0.03 | 0.68 | 0.15 | 1.20 | — |
| — | 48.00 | 50.40 | 49.20 | +0.96 | 36.1% | 160 | 36.1% | -0.04 | 0.75 | 0.30 | 1.20 | — |
| — | 43.20 | 45.90 | 44.55 | +0.95 | 34.6% | 165 | 34.6% | -0.05 | 1.10 | 0.55 | 1.65 | — |
| — | 38.60 | 40.90 | 39.75 | +0.94 | 33.3% | 170 | 33.3% | -0.07 | 1.38 | 0.75 | 2.00 | — |
| — | 34.20 | 36.40 | 35.30 | +0.92 | 32.1% | 175 | 32.1% | -0.08 | 1.85 | 1.50 | 2.20 | — |
| — | 29.70 | 31.90 | 30.80 | +0.89 | 30.9% | 180 | 30.9% | -0.11 | 2.27 | 2.00 | 2.55 | — |
| — | 25.50 | 27.70 | 26.60 | +0.86 | 29.9% | 185 | 29.9% | -0.14 | 3.00 | 2.70 | 3.30 | — |
| — | 20.90 | 23.80 | 22.35 | +0.83 | 29.0% | 190 | 29.0% | -0.18 | 4.15 | 3.60 | 4.70 | — |
| — | 17.90 | 20.00 | 18.95 | +0.78 | 28.2% | 195 | 28.2% | -0.23 | 5.45 | 4.70 | 6.20 | — |
| — | 14.90 | 17.30 | 16.10 | +0.72 | 27.5% | 200 | 27.5% | -0.28 | 7.05 | 6.20 | 7.90 | — |
| — | 11.90 | 13.90 | 12.90 | +0.66 | 26.9% | 205 | 26.9% | -0.35 | 9.00 | 8.10 | 9.90 | — |
| — | 9.40 | 10.50 | 9.95 | +0.59 | 26.3% | 210 | 26.3% | -0.42 | 11.40 | 10.40 | 12.40 | — |
| — | 7.10 | 8.90 | 8.00 | +0.52 | 25.9% | 215 | 25.9% | -0.49 | 14.10 | 12.90 | 15.30 | — |
| — | 5.90 | 6.50 | 6.20 | +0.45 | 25.6% | 220 | 25.6% | -0.57 | 17.40 | 16.10 | 18.70 | — |
| — | 3.80 | 5.20 | 4.50 | +0.37 | 25.3% | 225 | 25.3% | -0.65 | 21.20 | 20.10 | 22.30 | — |
| — | 2.80 | 4.20 | 3.50 | +0.31 | 25.1% | 230 | 25.1% | -0.72 | 25.10 | 23.90 | 26.30 | — |
| — | 2.05 | 2.85 | 2.45 | +0.25 | 25.0% | 235 | 25.0% | -0.79 | 29.35 | 28.10 | 30.60 | — |
| — | 1.40 | 2.05 | 1.73 | +0.19 | 24.9% | 240 | 24.9% | -0.85 | 33.85 | 32.70 | 35.00 | — |
| — | 0.95 | 1.70 | 1.32 | +0.15 | 24.9% | 245 | 24.9% | -0.91 | 38.35 | 37.30 | 39.40 | — |
| — | 0.70 | 1.50 | 1.10 | +0.12 | 25.0% | 250 | 25.0% | -0.95 | 43.10 | 41.60 | 44.60 | — |
| — | 0.15 | 1.20 | 0.68 | +0.09 | 25.1% | 255 | 25.1% | -0.99 | 48.35 | 46.90 | 49.80 | — |
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.