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 | |
| — | 62.55 | 64.15 | 63.35 | +0.85 | 55.4% | 155 | 55.4% | -0.15 | 6.80 | 6.60 | 7.00 | — |
| — | 59.75 | 60.45 | 60.10 | +0.84 | 54.9% | 160 | 54.9% | -0.17 | 7.88 | 7.70 | 8.05 | — |
| — | 56.10 | 56.85 | 56.48 | +0.81 | 54.5% | 165 | 54.5% | -0.19 | 9.15 | 9.05 | 9.25 | — |
| — | 51.75 | 53.70 | 52.73 | +0.79 | 54.1% | 170 | 54.1% | -0.21 | 10.55 | 10.35 | 10.75 | — |
| — | 48.65 | 50.05 | 49.35 | +0.77 | 53.8% | 175 | 53.8% | -0.23 | 12.07 | 11.80 | 12.35 | 3,444 |
| 2,657 | 45.55 | 47.00 | 46.27 | +0.74 | 53.5% | 180 | 53.5% | -0.26 | 13.85 | 13.65 | 14.05 | 770 |
| 1,255 | 42.55 | 43.90 | 43.23 | +0.72 | 53.3% | 185 | 53.3% | -0.29 | 15.65 | 15.35 | 15.95 | 1,126 |
| — | 39.65 | 40.90 | 40.27 | — | — | 190 | — | — | 17.65 | 17.35 | 17.95 | — |
| — | 36.65 | 38.10 | 37.38 | — | — | 195 | — | — | 19.85 | 19.60 | 20.10 | — |
| — | 34.90 | 35.30 | 35.10 | — | — | 200 | — | — | 22.23 | 21.95 | 22.50 | — |
| — | 30.05 | 30.50 | 30.27 | +0.59 | 52.7% | 210 | — | — | 27.35 | 27.05 | 27.65 | — |
| — | 25.75 | 26.40 | 26.07 | +0.53 | 52.6% | 220 | — | — | 33.08 | 32.80 | 33.35 | — |
| — | 22.00 | 22.60 | 22.30 | — | — | 230 | — | — | 39.38 | 39.00 | 39.75 | — |
| — | 18.80 | 19.15 | 18.98 | — | — | 240 | — | — | 46.08 | 45.60 | 46.55 | — |
| — | 16.00 | 16.45 | 16.23 | — | — | 250 | 52.7% | -0.63 | 53.58 | 52.85 | 54.30 | — |
| — | 13.45 | 14.00 | 13.72 | +0.34 | 52.7% | 260 | — | — | 60.67 | 59.45 | 61.90 | — |
| — | 11.50 | 12.10 | 11.80 | — | — | 270 | — | — | 68.65 | 67.40 | 69.90 | — |
| — | 9.75 | 10.30 | 10.03 | +0.27 | 52.9% | 280 | 52.9% | -0.76 | 77.10 | 75.90 | 78.30 | — |
| — | 8.30 | 8.85 | 8.57 | +0.24 | 52.9% | 290 | — | — | 85.70 | 84.75 | 86.65 | — |
| — | 7.15 | 7.40 | 7.28 | — | — | 300 | — | — | 94.83 | 93.25 | 96.40 | — |
| — | 5.65 | 6.40 | 6.03 | — | — | 310 | 52.8% | -0.85 | 103.47 | 102.25 | 104.70 | — |
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.