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 | |
| — | 58.50 | 59.45 | 58.98 | — | — | 155 | 54.7% | -0.11 | 3.27 | 3.10 | 3.45 | — |
| — | 54.10 | 55.00 | 54.55 | +0.88 | 53.8% | 160 | 53.8% | -0.12 | 3.95 | 3.80 | 4.10 | — |
| — | 49.45 | 51.05 | 50.25 | +0.85 | 52.9% | 165 | 52.9% | -0.15 | 4.80 | 4.60 | 5.00 | — |
| — | 45.60 | 47.30 | 46.45 | +0.83 | 52.2% | 170 | 52.2% | -0.17 | 5.78 | 5.70 | 5.85 | — |
| — | 42.20 | 43.80 | 43.00 | +0.80 | 51.6% | 175 | 51.6% | -0.20 | 6.97 | 6.75 | 7.20 | — |
| — | 38.55 | 40.05 | 39.30 | +0.77 | 51.1% | 180 | 51.1% | -0.23 | 8.30 | 8.10 | 8.50 | — |
| — | 35.20 | 36.40 | 35.80 | +0.74 | 50.7% | 185 | 50.7% | -0.26 | 9.82 | 9.55 | 10.10 | — |
| — | 31.95 | 33.05 | 32.50 | +0.71 | 50.4% | 190 | 50.4% | -0.30 | 11.50 | 11.40 | 11.60 | — |
| — | 28.95 | 30.15 | 29.55 | +0.67 | 50.1% | 195 | 50.1% | -0.33 | 13.40 | 13.30 | 13.50 | — |
| — | 26.55 | 27.00 | 26.77 | +0.64 | 49.9% | 200 | 49.9% | -0.37 | 15.53 | 15.45 | 15.60 | — |
| — | 21.65 | 21.80 | 21.73 | +0.56 | 49.6% | 210 | 49.6% | -0.45 | 20.32 | 20.15 | 20.50 | — |
| — | 17.05 | 17.75 | 17.40 | +0.49 | 49.4% | 220 | 49.4% | -0.52 | 26.18 | 25.70 | 26.65 | — |
| — | 13.55 | 14.05 | 13.80 | +0.42 | 49.3% | 230 | 49.3% | -0.59 | 32.62 | 32.15 | 33.10 | — |
| — | 10.70 | 11.15 | 10.93 | +0.35 | 49.2% | 240 | 49.2% | -0.66 | 39.77 | 38.65 | 40.90 | — |
| — | 8.45 | 8.75 | 8.60 | +0.29 | 49.1% | 250 | 49.1% | -0.72 | 47.48 | 46.40 | 48.55 | — |
| — | 6.45 | 7.00 | 6.72 | +0.24 | 49.1% | 260 | 49.1% | -0.78 | 55.80 | 54.55 | 57.05 | — |
| — | 5.05 | 5.40 | 5.22 | +0.20 | 49.2% | 270 | 49.2% | -0.83 | 64.65 | 63.60 | 65.70 | — |
| — | 3.85 | 4.25 | 4.05 | +0.16 | 49.2% | 280 | 49.2% | -0.87 | 73.35 | 72.40 | 74.30 | — |
| — | 3.00 | 3.35 | 3.17 | +0.13 | 49.3% | 290 | 49.3% | -0.90 | 82.65 | 81.65 | 83.65 | — |
| — | 2.34 | 2.50 | 2.42 | +0.10 | 49.5% | 300 | 49.5% | -0.93 | 92.10 | 90.85 | 93.35 | — |
| — | 1.75 | 2.06 | 1.91 | +0.08 | 49.7% | 310 | 49.7% | -0.96 | 101.40 | 100.10 | 102.70 | — |
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.