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 | |
| — | 54.00 | 56.90 | 55.45 | +0.96 | 38.2% | 155 | 38.2% | -0.09 | 2.35 | 1.00 | 3.70 | — |
| — | 49.00 | 52.20 | 50.60 | +0.95 | 36.7% | 160 | 36.7% | -0.11 | 2.52 | 1.05 | 4.00 | — |
| — | 44.50 | 47.50 | 46.00 | +0.94 | 35.4% | 165 | 35.4% | -0.13 | 3.25 | 2.20 | 4.30 | — |
| — | 39.70 | 42.90 | 41.30 | +0.92 | 34.1% | 170 | 34.1% | -0.15 | 3.38 | 1.35 | 5.40 | — |
| — | 35.20 | 38.40 | 36.80 | +0.90 | 33.0% | 175 | 33.0% | -0.18 | 4.22 | 2.15 | 6.30 | — |
| — | 31.00 | 34.10 | 32.55 | +0.87 | 31.9% | 180 | 31.9% | -0.22 | 5.30 | 3.30 | 7.30 | — |
| — | 26.70 | 29.90 | 28.30 | +0.83 | 30.9% | 185 | 30.9% | -0.26 | 6.70 | 4.70 | 8.70 | — |
| — | 22.80 | 26.10 | 24.45 | +0.79 | 30.0% | 190 | 30.0% | -0.30 | 8.50 | 6.50 | 10.50 | — |
| — | 19.10 | 22.70 | 20.90 | +0.74 | 29.2% | 195 | 29.2% | -0.35 | 10.50 | 8.50 | 12.50 | — |
| — | 15.70 | 19.40 | 17.55 | +0.68 | 28.5% | 200 | 28.5% | -0.41 | 12.45 | 10.70 | 14.20 | — |
| — | 9.90 | 13.70 | 11.80 | +0.56 | 27.3% | 210 | 27.3% | -0.52 | 17.80 | 16.10 | 19.50 | — |
| — | 5.70 | 9.80 | 7.75 | +0.42 | 26.4% | 220 | 26.4% | -0.64 | 24.45 | 22.90 | 26.00 | — |
| — | 3.20 | 5.00 | 4.10 | +0.30 | 25.8% | 230 | 25.8% | -0.75 | 31.90 | 30.50 | 33.30 | — |
| — | 1.80 | 4.00 | 2.90 | +0.20 | 25.4% | 240 | 25.4% | -0.83 | 40.35 | 39.00 | 41.70 | — |
| — | 0.05 | 4.10 | 2.08 | +0.13 | 25.3% | 250 | 25.3% | -0.89 | 49.35 | 48.00 | 50.70 | — |
| — | — | 3.40 | — | +0.09 | 25.4% | 260 | 25.4% | -0.93 | 58.60 | 57.30 | 59.90 | — |
| — | — | 2.90 | — | +0.06 | 25.6% | 270 | 25.6% | -0.96 | 68.20 | 66.80 | 69.60 | — |
| — | 0.05 | 2.60 | 1.32 | +0.04 | 26.1% | 280 | 26.1% | -0.98 | 77.85 | 76.50 | 79.20 | — |
| — | — | 2.45 | — | +0.03 | 26.7% | 290 | 26.7% | -0.98 | 87.45 | 86.20 | 88.70 | — |
| — | — | 2.30 | — | +0.02 | 27.5% | 300 | 27.5% | -0.99 | 97.40 | 96.00 | 98.80 | — |
| — | — | — | — | +0.01 | 28.4% | 310 | 28.4% | -0.99 | — | — | — | — |
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.