Spot 207.66
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 50.20 | 48.20 | +0.98 | 50.1% | 160 | 50.1% | -0.02 | — | — | 2.20 | — |
| — | 41.30 | 45.30 | 43.30 | +0.97 | 47.3% | 165 | 47.3% | -0.03 | 1.15 | 0.05 | 2.25 | — |
| — | 36.70 | 40.40 | 38.55 | +0.96 | 44.5% | 170 | 44.5% | -0.04 | 1.18 | 0.05 | 2.30 | — |
| — | 31.70 | 35.50 | 33.60 | +0.95 | 41.6% | 175 | 41.6% | -0.06 | 1.25 | 0.05 | 2.45 | — |
| — | 26.90 | 30.80 | 28.85 | +0.93 | 38.8% | 180 | 38.8% | -0.07 | 1.35 | 0.05 | 2.65 | — |
| — | 22.30 | 26.10 | 24.20 | +0.90 | 36.1% | 185 | 36.1% | -0.10 | 1.25 | 0.05 | 2.45 | — |
| — | 18.50 | 21.80 | 20.15 | +0.87 | 33.7% | 190 | 33.7% | -0.13 | 1.43 | 0.05 | 2.80 | — |
| — | 14.10 | 17.80 | 15.95 | +0.82 | 31.6% | 195 | 31.6% | -0.18 | 2.38 | 0.65 | 4.10 | — |
| — | 10.30 | 13.90 | 12.10 | +0.75 | 29.8% | 200 | 29.8% | -0.25 | 3.30 | 2.60 | 4.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.66 | 28.3% | 205 | 28.3% | -0.35 | 5.25 | 3.60 | 6.90 | — |
| — | 5.20 | 7.30 | 6.25 | +0.55 | 27.3% | 210 | 27.3% | -0.46 | 7.30 | 6.40 | 8.20 | — |
| — | 2.45 | 4.90 | 3.67 | +0.43 | 26.6% | 215 | 26.6% | -0.58 | 10.55 | 9.10 | 12.00 | — |
| — | 0.80 | 3.60 | 2.20 | +0.32 | 26.4% | 220 | 26.4% | -0.70 | 14.05 | 12.40 | 15.70 | — |
| — | 0.45 | 2.45 | 1.45 | +0.22 | 26.5% | 225 | 26.5% | -0.79 | 18.15 | 16.50 | 19.80 | — |
| — | 0.05 | 3.20 | 1.62 | +0.15 | 27.0% | 230 | 27.0% | -0.87 | 22.70 | 21.00 | 24.40 | — |
| — | 0.05 | 2.50 | 1.27 | +0.10 | 27.8% | 235 | 27.8% | -0.92 | 27.70 | 25.70 | 29.70 | — |
| — | 0.05 | 0.65 | 0.35 | +0.07 | 28.9% | 240 | 28.9% | -0.95 | 32.50 | 30.60 | 34.40 | — |
| — | 0.05 | 2.35 | 1.20 | +0.05 | 30.3% | 245 | 30.3% | -0.97 | 37.50 | 35.50 | 39.50 | — |
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.