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 | |
| — | 43.70 | 44.00 | 43.85 | +0.91 | 61.1% | 167.5 | 61.1% | -0.09 | 1.72 | 1.65 | 1.78 | — |
| — | 41.50 | 41.70 | 41.60 | — | — | 170 | — | — | 1.99 | 1.93 | 2.04 | — |
| — | 39.30 | 39.60 | 39.45 | — | — | 172.5 | — | — | 2.27 | 2.21 | 2.34 | — |
| — | 37.15 | 37.45 | 37.30 | — | — | 175 | — | — | 2.62 | 2.55 | 2.68 | — |
| — | 35.05 | 35.35 | 35.20 | — | — | 177.5 | 58.8% | -0.15 | 3.02 | 2.94 | 3.10 | — |
| — | 33.00 | 33.30 | 33.15 | +0.83 | 58.3% | 180 | 58.3% | -0.17 | 3.42 | 3.35 | 3.50 | — |
| — | 31.00 | 31.30 | 31.15 | +0.82 | 57.9% | 182.5 | — | — | 3.98 | 3.90 | 4.05 | — |
| — | 29.10 | 29.35 | 29.23 | +0.79 | 57.6% | 185 | 57.6% | -0.21 | 4.53 | 4.45 | 4.60 | — |
| — | 27.20 | 27.50 | 27.35 | +0.77 | 57.3% | 187.5 | — | — | 5.15 | 5.05 | 5.25 | — |
| — | 25.40 | 25.70 | 25.55 | — | — | 190 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 23.70 | 23.90 | 23.80 | +0.72 | 56.7% | 192.5 | — | — | 6.60 | 6.50 | 6.70 | — |
| — | 22.00 | 22.30 | 22.15 | — | — | 195 | — | — | 7.45 | 7.35 | 7.55 | — |
| — | 20.40 | 20.70 | 20.55 | — | — | 197.5 | 56.3% | -0.33 | 8.35 | 8.25 | 8.45 | — |
| — | 18.90 | 19.10 | 19.00 | — | — | 200 | — | — | 9.30 | 9.20 | 9.40 | — |
| — | 17.45 | 17.65 | 17.55 | — | — | 202.5 | — | — | 10.30 | 10.25 | 10.35 | — |
| — | 16.05 | 16.25 | 16.15 | — | — | 205 | — | — | 11.45 | 11.35 | 11.55 | — |
| — | 14.75 | 14.95 | 14.85 | — | — | 207.5 | — | — | 12.65 | 12.55 | 12.75 | — |
| — | 13.55 | 13.75 | 13.65 | +0.53 | 55.4% | 210 | 55.4% | -0.47 | 13.90 | 13.80 | 14.00 | — |
| — | 12.35 | 12.55 | 12.45 | — | — | 212.5 | 55.3% | -0.50 | 15.25 | 15.15 | 15.35 | — |
| — | 11.30 | 11.50 | 11.40 | — | — | 215 | — | — | 16.65 | 16.55 | 16.75 | — |
| — | 9.35 | 9.55 | 9.45 | — | — | 220 | — | — | 19.70 | 19.60 | 19.80 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 225 | — | — | 23.02 | 22.90 | 23.15 | — |
| — | 6.25 | 6.45 | 6.35 | — | — | 230 | 54.8% | -0.69 | 26.60 | 26.45 | 26.75 | — |
| — | 5.05 | 5.25 | 5.15 | +0.27 | 54.9% | 235 | 54.9% | -0.74 | 30.43 | 30.30 | 30.55 | — |
| — | 4.05 | 4.25 | 4.15 | +0.23 | 55.0% | 240 | 55.0% | -0.78 | 34.42 | 34.30 | 34.55 | — |
| — | 3.25 | 3.45 | 3.35 | +0.19 | 55.3% | 245 | 55.3% | -0.81 | 38.60 | 38.45 | 38.75 | — |
| — | 2.63 | 2.77 | 2.70 | +0.16 | 55.6% | 250 | 55.6% | -0.85 | 42.98 | 42.80 | 43.15 | 21 |
| — | 2.12 | 2.23 | 2.17 | +0.14 | 55.9% | 255 | 55.9% | -0.87 | 47.48 | 47.35 | 47.60 | — |
| — | 1.72 | 1.85 | 1.78 | +0.11 | 56.3% | 260 | 56.3% | -0.90 | 52.08 | 51.95 | 52.20 | — |
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.