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 | |
| — | 41.70 | 42.15 | 41.92 | +0.98 | 66.6% | 167.5 | 66.6% | -0.02 | 0.23 | 0.19 | 0.28 | — |
| — | 39.20 | 39.70 | 39.45 | +0.97 | 63.8% | 170 | 63.8% | -0.03 | 0.26 | 0.23 | 0.28 | — |
| — | 36.75 | 37.25 | 37.00 | +0.97 | 61.1% | 172.5 | 61.1% | -0.03 | 0.27 | 0.25 | 0.29 | — |
| — | 34.30 | 34.70 | 34.50 | +0.97 | 58.4% | 175 | 58.4% | -0.03 | 0.30 | 0.27 | 0.34 | — |
| — | 31.80 | 32.25 | 32.02 | +0.96 | 55.9% | 177.5 | 55.9% | -0.04 | 0.34 | 0.30 | 0.39 | — |
| — | 29.40 | 29.80 | 29.60 | +0.95 | 53.5% | 180 | 53.5% | -0.05 | 0.39 | 0.38 | 0.39 | — |
| — | 26.95 | 27.40 | 27.18 | +0.94 | 51.3% | 182.5 | 51.3% | -0.06 | 0.46 | 0.43 | 0.49 | — |
| — | 24.55 | 25.05 | 24.80 | +0.93 | 49.4% | 185 | 49.4% | -0.07 | 0.56 | 0.53 | 0.60 | — |
| — | 22.20 | 22.65 | 22.43 | +0.92 | 47.6% | 187.5 | 47.6% | -0.09 | 0.69 | 0.66 | 0.73 | — |
| — | 19.90 | 20.35 | 20.12 | +0.90 | 46.1% | 190 | 46.1% | -0.11 | 0.87 | 0.83 | 0.91 | — |
| — | 17.65 | 18.10 | 17.88 | +0.87 | 44.8% | 192.5 | 44.8% | -0.13 | 1.12 | 1.08 | 1.16 | — |
| — | 15.50 | 15.95 | 15.72 | +0.83 | 43.8% | 195 | 43.8% | -0.17 | 1.48 | 1.43 | 1.53 | — |
| — | 13.50 | 13.90 | 13.70 | +0.79 | 43.0% | 197.5 | 43.0% | -0.21 | 1.94 | 1.89 | 1.99 | — |
| — | 11.60 | 12.00 | 11.80 | +0.74 | 42.5% | 200 | 42.5% | -0.26 | 2.52 | 2.48 | 2.57 | — |
| — | 9.85 | 10.15 | 10.00 | +0.69 | 42.2% | 202.5 | 42.2% | -0.32 | 3.30 | 3.20 | 3.40 | — |
| — | 8.40 | 8.50 | 8.45 | +0.62 | 42.0% | 205 | 42.0% | -0.38 | 4.17 | 4.15 | 4.20 | — |
| — | 6.95 | 7.15 | 7.05 | +0.56 | 41.9% | 207.5 | 41.9% | -0.44 | 5.22 | 5.15 | 5.30 | — |
| — | 5.70 | 5.80 | 5.75 | +0.50 | 41.8% | 210 | — | — | 6.45 | 6.35 | 6.55 | — |
| — | 4.55 | 4.70 | 4.62 | +0.43 | 41.8% | 212.5 | 41.8% | -0.57 | 7.85 | 7.70 | 8.00 | — |
| — | 3.60 | 3.75 | 3.67 | — | — | 215 | — | — | 9.43 | 9.25 | 9.60 | — |
| — | 2.89 | 2.96 | 2.92 | +0.31 | 41.6% | 217.5 | — | — | 11.18 | 11.00 | 11.35 | — |
| — | 2.24 | 2.27 | 2.25 | — | — | 220 | — | — | 13.05 | 12.85 | 13.25 | — |
| — | 1.71 | 1.77 | 1.74 | — | — | 222.5 | — | — | 15.03 | 14.80 | 15.25 | — |
| — | 1.30 | 1.35 | 1.32 | — | — | 225 | 41.8% | -0.84 | 17.12 | 16.90 | 17.35 | — |
| — | 0.99 | 1.02 | 1.00 | — | — | 227.5 | — | — | 19.32 | 19.05 | 19.60 | — |
| — | 0.75 | 0.79 | 0.77 | — | — | 230 | 42.3% | -0.90 | 21.60 | 21.35 | 21.85 | — |
| — | 0.42 | 0.46 | 0.44 | — | — | 235 | — | — | 26.27 | 26.00 | 26.55 | — |
| — | 0.25 | 0.30 | 0.28 | +0.04 | 44.4% | 240 | — | — | 31.12 | 30.85 | 31.40 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 45.8% | 245 | 45.8% | -0.99 | 36.08 | 35.80 | 36.35 | — |
| — | 0.09 | 0.13 | 0.11 | +0.02 | 47.3% | 250 | — | — | 41.05 | 40.80 | 41.30 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 255 | 48.8% | -1.00 | 45.95 | 45.65 | 46.25 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 260 | — | — | 51.02 | 50.80 | 51.25 | — |
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.