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 | |
| — | 53.50 | 56.60 | 55.05 | +0.97 | 38.1% | 155 | 38.1% | -0.03 | 0.50 | 0.05 | 0.95 | — |
| — | 48.60 | 51.80 | 50.20 | +0.96 | 36.4% | 160 | 36.4% | -0.04 | 0.68 | 0.30 | 1.05 | — |
| — | 44.00 | 46.80 | 45.40 | +0.95 | 35.0% | 165 | 35.0% | -0.05 | 0.88 | 0.30 | 1.45 | — |
| — | 39.40 | 42.30 | 40.85 | +0.93 | 33.6% | 170 | 33.6% | -0.07 | 1.07 | 0.50 | 1.65 | — |
| — | 34.50 | 37.70 | 36.10 | +0.91 | 32.3% | 175 | 32.3% | -0.09 | 1.70 | 0.70 | 2.70 | — |
| — | 30.30 | 33.20 | 31.75 | +0.89 | 31.1% | 180 | 31.1% | -0.11 | 2.05 | 1.40 | 2.70 | — |
| — | 26.00 | 28.90 | 27.45 | +0.86 | 30.1% | 185 | 30.1% | -0.15 | 2.55 | 2.00 | 3.10 | — |
| — | 21.80 | 24.80 | 23.30 | +0.81 | 29.1% | 190 | 29.1% | -0.19 | 3.00 | 2.10 | 3.90 | — |
| — | 18.20 | 20.70 | 19.45 | +0.76 | 28.3% | 195 | 28.3% | -0.24 | 4.70 | 2.90 | 6.50 | — |
| — | 14.60 | 17.60 | 16.10 | +0.70 | 27.6% | 200 | 27.6% | -0.30 | 6.65 | 5.30 | 8.00 | — |
| — | 11.90 | 14.10 | 13.00 | +0.64 | 27.0% | 205 | 27.0% | -0.37 | 7.80 | 6.90 | 8.70 | — |
| — | 8.80 | 11.90 | 10.35 | +0.56 | 26.5% | 210 | 26.5% | -0.45 | 10.35 | 9.50 | 11.20 | — |
| — | 6.20 | 9.00 | 7.60 | +0.49 | 26.0% | 215 | 26.0% | -0.53 | 13.35 | 11.90 | 14.80 | — |
| — | 4.10 | 6.80 | 5.45 | +0.41 | 25.7% | 220 | 25.7% | -0.61 | 16.60 | 15.20 | 18.00 | — |
| — | 2.90 | 5.20 | 4.05 | +0.34 | 25.4% | 225 | 25.4% | -0.69 | 20.00 | 18.80 | 21.20 | — |
| — | 1.25 | 4.90 | 3.08 | +0.27 | 25.3% | 230 | 25.3% | -0.76 | 23.65 | 22.10 | 25.20 | — |
| — | 1.70 | 2.95 | 2.33 | +0.21 | 25.2% | 235 | 25.2% | -0.82 | 27.90 | 26.40 | 29.40 | — |
| — | 0.95 | 2.00 | 1.48 | +0.16 | 25.2% | 240 | 25.2% | -0.88 | 32.55 | 31.00 | 34.10 | — |
| — | 0.75 | 1.65 | 1.20 | +0.13 | 25.2% | 245 | 25.2% | -0.93 | 37.30 | 35.80 | 38.80 | — |
| — | 0.40 | 1.35 | 0.88 | +0.09 | 25.3% | 250 | 25.3% | -0.97 | 42.10 | 40.50 | 43.70 | — |
| — | 0.30 | 1.10 | 0.70 | +0.07 | 25.5% | 255 | 25.5% | -0.99 | 47.05 | 45.50 | 48.60 | — |
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.