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 | |
| — | 46.60 | 49.70 | 48.15 | +1.00 | 49.3% | 160 | 49.3% | -0.00 | — | — | 2.15 | — |
| — | 41.60 | 44.70 | 43.15 | +1.00 | 46.3% | 165 | 46.3% | -0.00 | — | — | 2.15 | — |
| — | 36.70 | 39.80 | 38.25 | +1.00 | 43.3% | 170 | 43.3% | -0.00 | — | — | 2.15 | — |
| — | 32.00 | 34.80 | 33.40 | +1.00 | 40.4% | 175 | 40.4% | -0.00 | — | — | 2.20 | — |
| — | 26.50 | 29.80 | 28.15 | +0.99 | 37.7% | 180 | 37.7% | -0.01 | — | — | 2.20 | — |
| 0 | 24.00 | 27.40 | 25.70 | +0.99 | 36.5% | 182.5 | 36.5% | -0.01 | — | — | 2.25 | 0 |
| 0 | 21.80 | 24.90 | 23.35 | +0.99 | 35.3% | 185 | 35.3% | -0.01 | 0.60 | 0.05 | 1.15 | 14 |
| 0 | 19.10 | 22.50 | 20.80 | +0.98 | 34.1% | 187.5 | 34.1% | -0.02 | 0.30 | 0.05 | 0.55 | 0 |
| 0 | 16.70 | 20.00 | 18.35 | +0.97 | 33.0% | 190 | 33.0% | -0.03 | 0.42 | 0.05 | 0.80 | 5 |
| 0 | 14.90 | 17.60 | 16.25 | +0.96 | 31.9% | 192.5 | 31.9% | -0.04 | 0.50 | 0.05 | 0.95 | — |
| — | 12.30 | 15.20 | 13.75 | +0.94 | 31.0% | 195 | 31.0% | -0.06 | 0.42 | 0.20 | 0.65 | — |
| — | 10.30 | 12.60 | 11.45 | +0.91 | 30.1% | 197.5 | 30.1% | -0.09 | 1.07 | 0.05 | 2.10 | — |
| — | 7.60 | 10.70 | 9.15 | +0.86 | 29.3% | 200 | 29.3% | -0.14 | 0.78 | 0.55 | 1.00 | — |
| — | 5.90 | 8.70 | 7.30 | +0.80 | 28.6% | 202.5 | 28.6% | -0.20 | 1.27 | 0.95 | 1.60 | — |
| — | 4.40 | 6.20 | 5.30 | — | — | 205 | 28.0% | -0.27 | 1.82 | 1.30 | 2.35 | — |
| — | 2.40 | 5.30 | 3.85 | +0.65 | 27.5% | 207.5 | 27.5% | -0.36 | 2.80 | 1.60 | 4.00 | — |
| — | 2.00 | 3.10 | 2.55 | +0.54 | 27.2% | 210 | 27.2% | -0.46 | 3.62 | 2.45 | 4.80 | — |
| — | 0.90 | 2.10 | 1.50 | +0.43 | 27.1% | 212.5 | 27.1% | -0.57 | 6.00 | 4.90 | 7.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.33 | 27.2% | 215 | 27.2% | -0.67 | 8.00 | 6.80 | 9.20 | — |
| — | 0.30 | 1.10 | 0.70 | +0.25 | 27.4% | 217.5 | 27.4% | -0.75 | 10.20 | 9.00 | 11.40 | — |
| — | 0.10 | 0.70 | 0.40 | +0.17 | 27.6% | 220 | 27.6% | -0.83 | 12.30 | 10.90 | 13.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.12 | 28.0% | 222.5 | 28.0% | -0.89 | 14.70 | 13.30 | 16.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.08 | 28.4% | 225 | 28.4% | -0.93 | 17.10 | 15.50 | 18.70 | — |
| — | 0.05 | 1.40 | 0.72 | +0.05 | 28.8% | 227.5 | 28.8% | -0.96 | 19.60 | 18.00 | 21.20 | — |
| — | 0.05 | 1.45 | 0.75 | +0.03 | 29.2% | 230 | 29.2% | -0.98 | 22.10 | 20.50 | 23.70 | — |
| — | — | 2.25 | — | +0.02 | 29.6% | 232.5 | 29.6% | -0.99 | 24.55 | 23.00 | 26.10 | — |
| — | — | 2.25 | — | +0.01 | 29.9% | 235 | 29.9% | -1.00 | 27.05 | 25.50 | 28.60 | — |
| — | — | 2.20 | — | +0.01 | 30.2% | 237.5 | 30.2% | -1.00 | 29.55 | 28.00 | 31.10 | — |
| — | — | 2.20 | — | +0.00 | 30.6% | 240 | 30.6% | -1.00 | 32.05 | 30.50 | 33.60 | — |
| — | — | 2.20 | — | +0.00 | 31.6% | 245 | 31.6% | -1.00 | 37.05 | 35.50 | 38.60 | — |
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.