Spot 208.99
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.40 | 41.85 | 41.62 | +0.99 | 91.6% | 167.5 | 91.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 38.95 | 39.35 | 39.15 | +0.99 | 87.9% | 170 | 87.9% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 36.45 | 36.80 | 36.62 | +0.99 | 84.3% | 172.5 | 84.3% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 33.95 | 34.30 | 34.12 | +0.98 | 80.5% | 175 | 80.5% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 31.45 | 31.90 | 31.68 | +0.98 | 76.5% | 177.5 | 76.5% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 29.05 | 29.45 | 29.25 | +0.98 | 72.4% | 180 | 72.4% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 26.50 | 26.90 | 26.70 | +0.97 | 68.1% | 182.5 | 68.1% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 24.05 | 24.45 | 24.25 | +0.97 | 63.7% | 185 | 63.7% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 21.55 | 21.95 | 21.75 | +0.96 | 59.5% | 187.5 | 59.5% | -0.04 | 0.20 | 0.19 | 0.20 | — |
| — | 19.10 | 19.50 | 19.30 | +0.95 | 55.7% | 190 | 55.7% | -0.05 | 0.24 | 0.24 | 0.25 | — |
| — | 16.70 | 17.10 | 16.90 | +0.94 | 52.5% | 192.5 | 52.5% | -0.06 | 0.33 | 0.32 | 0.33 | — |
| — | 14.40 | 14.70 | 14.55 | +0.91 | 50.0% | 195 | 50.0% | -0.09 | 0.46 | 0.45 | 0.46 | — |
| — | 12.05 | 12.40 | 12.22 | +0.88 | 48.1% | 197.5 | 48.1% | -0.12 | 0.66 | 0.65 | 0.67 | — |
| — | 10.05 | 10.20 | 10.12 | +0.82 | 46.8% | 200 | 46.8% | -0.18 | 0.98 | 0.98 | 0.99 | — |
| — | 8.00 | 8.20 | 8.10 | +0.75 | 45.9% | 202.5 | 45.9% | -0.25 | 1.49 | 1.48 | 1.50 | — |
| — | 6.30 | 6.40 | 6.35 | +0.67 | 45.3% | 205 | 45.3% | -0.33 | 2.21 | 2.19 | 2.22 | — |
| — | 4.75 | 4.85 | 4.80 | +0.57 | 44.8% | 207.5 | 44.8% | -0.43 | 3.15 | 3.10 | 3.20 | — |
| — | 3.45 | 3.55 | 3.50 | +0.47 | 44.6% | 210 | 44.6% | -0.53 | 4.40 | 4.35 | 4.45 | — |
| — | 2.46 | 2.49 | 2.48 | +0.37 | 44.8% | 212.5 | 44.8% | -0.63 | 5.85 | 5.80 | 5.90 | — |
| — | 1.68 | 1.71 | 1.70 | +0.28 | 44.7% | 215 | 44.7% | -0.72 | 7.55 | 7.45 | 7.65 | — |
| — | 1.11 | 1.14 | 1.12 | +0.21 | 44.8% | 217.5 | 44.8% | -0.79 | 9.53 | 9.40 | 9.65 | — |
| — | 0.74 | 0.75 | 0.74 | +0.15 | 45.1% | 220 | 45.1% | -0.86 | 11.70 | 11.50 | 11.90 | — |
| — | 0.47 | 0.49 | 0.48 | +0.10 | 45.8% | 222.5 | 45.8% | -0.90 | 13.93 | 13.70 | 14.15 | — |
| — | 0.31 | 0.33 | 0.32 | +0.07 | 46.9% | 225 | 46.9% | -0.93 | 16.27 | 16.05 | 16.50 | — |
| — | 0.21 | 0.22 | 0.21 | +0.05 | 48.4% | 227.5 | 48.4% | -0.95 | 18.68 | 18.45 | 18.90 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 50.2% | 230 | 50.2% | -0.97 | 21.10 | 20.85 | 21.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 54.2% | 235 | 54.2% | -0.98 | 26.10 | 25.90 | 26.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 58.4% | 240 | 58.4% | -0.99 | 30.98 | 30.75 | 31.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 63.0% | 245 | 63.0% | -1.00 | 35.55 | 34.80 | 36.30 | — |
| 5,623 | — | — | — | — | — | 250 | — | — | — | — | — | 8 |
| 2,420 | — | — | — | — | — | 260 | — | — | — | — | — | 5 |
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.