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 | |
| — | 52.80 | 56.50 | 54.65 | +0.96 | 37.6% | 155 | 37.6% | -0.08 | 2.23 | 0.25 | 4.20 | — |
| — | 48.10 | 52.00 | 50.05 | +0.95 | 36.3% | 160 | 36.3% | -0.10 | 2.30 | 0.20 | 4.40 | — |
| — | 43.50 | 47.30 | 45.40 | +0.94 | 35.1% | 165 | 35.1% | -0.12 | 2.98 | 1.05 | 4.90 | — |
| — | 39.00 | 42.70 | 40.85 | +0.92 | 33.9% | 170 | 33.9% | -0.14 | 3.50 | 1.60 | 5.40 | — |
| — | 34.80 | 37.70 | 36.25 | +0.90 | 32.8% | 175 | 32.8% | -0.17 | 4.45 | 2.50 | 6.40 | — |
| — | 30.40 | 33.70 | 32.05 | +0.87 | 31.8% | 180 | 31.8% | -0.20 | 5.50 | 3.50 | 7.50 | — |
| — | 26.30 | 29.90 | 28.10 | +0.84 | 30.9% | 185 | 30.9% | -0.24 | 6.70 | 4.70 | 8.70 | — |
| — | 22.40 | 25.80 | 24.10 | +0.80 | 30.0% | 190 | 30.0% | -0.28 | 8.30 | 6.30 | 10.30 | — |
| — | 18.80 | 22.40 | 20.60 | +0.75 | 29.2% | 195 | 29.2% | -0.33 | 10.05 | 8.00 | 12.10 | — |
| — | 15.40 | 18.80 | 17.10 | +0.70 | 28.4% | 200 | 28.4% | -0.38 | 12.30 | 10.50 | 14.10 | — |
| — | 9.60 | 13.20 | 11.40 | +0.58 | 27.1% | 210 | 27.1% | -0.49 | 17.40 | 15.30 | 19.50 | — |
| — | 5.40 | 9.20 | 7.30 | +0.45 | 26.1% | 220 | 26.1% | -0.61 | 23.95 | 22.00 | 25.90 | — |
| — | 2.75 | 6.30 | 4.53 | +0.33 | 25.3% | 230 | 25.3% | -0.72 | 31.70 | 29.80 | 33.60 | — |
| — | 0.65 | 4.70 | 2.67 | +0.23 | 24.8% | 240 | 24.8% | -0.81 | 40.20 | 38.50 | 41.90 | — |
| — | 0.20 | 3.80 | 2.00 | +0.15 | 24.5% | 250 | 24.5% | -0.88 | 49.20 | 47.60 | 50.80 | — |
| — | — | 3.40 | — | +0.10 | 24.4% | 260 | 24.4% | -0.93 | 58.35 | 56.70 | 60.00 | — |
| — | — | 2.80 | — | +0.06 | 24.6% | 270 | 24.6% | -0.95 | 68.10 | 66.60 | 69.60 | — |
| — | — | 2.45 | — | +0.04 | 25.0% | 280 | 25.0% | -0.97 | 77.60 | 76.00 | 79.20 | — |
| — | — | 2.60 | — | +0.03 | 25.6% | 290 | 25.6% | -0.98 | 87.40 | 85.80 | 89.00 | — |
| — | — | 2.45 | — | +0.02 | 26.3% | 300 | 26.3% | -0.99 | 97.20 | 95.60 | 98.80 | — |
| — | — | 2.35 | — | +0.02 | 27.3% | 310 | 27.3% | -0.99 | 107.00 | 105.40 | 108.60 | — |
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.