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 | |
| — | 47.00 | 49.50 | 48.25 | — | — | 160 | 57.7% | +0.00 | — | — | 2.15 | — |
| — | 41.40 | 44.60 | 43.00 | +1.00 | 54.9% | 165 | 54.9% | +0.00 | — | — | 2.15 | — |
| — | 36.40 | 39.60 | 38.00 | +1.00 | 52.1% | 170 | 52.1% | -0.00 | — | — | 2.15 | — |
| — | 31.80 | 34.30 | 33.05 | — | — | 175 | — | — | — | — | 2.15 | — |
| — | 26.20 | 29.60 | 27.90 | — | — | 180 | 46.5% | -0.00 | — | — | 2.15 | — |
| — | 23.70 | 27.10 | 25.40 | +1.00 | 45.2% | 182.5 | 45.2% | -0.00 | — | — | 2.15 | — |
| — | 21.80 | 24.20 | 23.00 | +1.00 | 43.9% | 185 | 43.9% | -0.00 | — | — | 0.60 | — |
| — | 18.70 | 22.10 | 20.40 | +1.00 | 42.7% | 187.5 | 42.7% | -0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.60 | 18.00 | +1.00 | 41.6% | 190 | 41.6% | -0.00 | — | — | 2.20 | — |
| — | 14.30 | 17.10 | 15.70 | +0.99 | 40.5% | 192.5 | 40.5% | -0.01 | — | — | 2.20 | — |
| — | 11.80 | 14.40 | 13.10 | +0.98 | 39.6% | 195 | 39.6% | -0.02 | — | — | 0.10 | — |
| — | 9.70 | 12.20 | 10.95 | +0.96 | 38.7% | 197.5 | 38.7% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 7.10 | 9.70 | 8.40 | +0.93 | 37.7% | 200 | 37.7% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 4.90 | 7.30 | 6.10 | +0.88 | 36.7% | 202.5 | 36.7% | -0.12 | 0.30 | 0.05 | 0.55 | — |
| — | 2.95 | 4.90 | 3.92 | +0.80 | 35.6% | 205 | 35.6% | -0.20 | 0.78 | 0.15 | 1.40 | — |
| — | 1.50 | 2.95 | 2.23 | +0.69 | 34.5% | 207.5 | 34.5% | -0.31 | 1.68 | 0.85 | 2.50 | — |
| — | 0.55 | 1.70 | 1.12 | +0.54 | 33.5% | 210 | 33.5% | -0.46 | 3.38 | 1.95 | 4.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.38 | 32.9% | 212.5 | 32.9% | -0.62 | 4.95 | 4.00 | 5.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.24 | 32.9% | 215 | 32.9% | -0.76 | 7.25 | 6.30 | 8.20 | — |
| — | — | 0.35 | — | +0.14 | 33.1% | 217.5 | 33.1% | -0.86 | 9.50 | 8.10 | 10.90 | — |
| — | — | 0.20 | — | +0.08 | 33.4% | 220 | 33.4% | -0.92 | 12.30 | 11.20 | 13.40 | — |
| 28 | — | 0.60 | — | +0.04 | 33.8% | 222.5 | 33.8% | -0.96 | 14.75 | 13.70 | 15.80 | 0 |
| — | — | 0.15 | — | +0.02 | 34.1% | 225 | 34.1% | -0.98 | 17.15 | 16.20 | 18.10 | — |
| — | — | 2.15 | — | +0.01 | 34.3% | 227.5 | 34.3% | -0.99 | 19.55 | 18.00 | 21.10 | — |
| — | — | 2.15 | — | +0.00 | 34.6% | 230 | 34.6% | -1.00 | 21.95 | 20.50 | 23.40 | — |
| — | — | 2.15 | — | +0.00 | 34.9% | 232.5 | 34.9% | -1.00 | 24.40 | 23.00 | 25.80 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 235 | 35.4% | -1.00 | 26.90 | 25.50 | 28.30 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 237.5 | 35.8% | -1.00 | 29.50 | 28.00 | 31.00 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 240 | 36.4% | -1.00 | 31.90 | 30.50 | 33.30 | — |
| — | — | 2.15 | — | +0.00 | 37.0% | 242.5 | 37.0% | -1.00 | 34.40 | 33.00 | 35.80 | — |
| — | — | 2.15 | — | +0.00 | 37.6% | 245 | 37.6% | -1.00 | 36.90 | 35.50 | 38.30 | — |
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.