Spot 208.69
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.05 | 41.60 | 41.33 | — | — | 167.5 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 38.55 | 38.95 | 38.75 | — | — | 170 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 35.10 | 36.50 | 35.80 | — | — | 172.5 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 33.60 | 34.00 | 33.80 | — | — | 175 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 31.10 | 31.55 | 31.32 | — | — | 177.5 | — | — | 0.08 | 0.07 | 0.09 | — |
| — | 28.70 | 28.85 | 28.77 | — | — | 180 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 26.15 | 26.50 | 26.32 | — | — | 182.5 | — | — | 0.10 | 0.09 | 0.12 | — |
| — | 23.70 | 24.00 | 23.85 | — | — | 185 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 21.15 | 21.55 | 21.35 | — | — | 187.5 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 18.75 | 19.10 | 18.93 | — | — | 190 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 16.30 | 16.65 | 16.48 | — | — | 192.5 | — | — | 0.22 | 0.21 | 0.23 | — |
| — | 13.85 | 14.20 | 14.03 | — | — | 195 | — | — | 0.32 | 0.31 | 0.32 | — |
| — | 11.55 | 11.90 | 11.72 | — | — | 197.5 | — | — | 0.47 | 0.46 | 0.48 | — |
| — | 9.30 | 9.65 | 9.47 | — | — | 200 | — | — | 0.77 | 0.75 | 0.78 | — |
| — | 7.35 | 7.60 | 7.47 | — | — | 202.5 | — | — | 1.24 | 1.22 | 1.25 | — |
| — | 5.60 | 5.80 | 5.70 | — | — | 205 | — | — | 1.93 | 1.90 | 1.95 | — |
| — | 4.05 | 4.20 | 4.12 | — | — | 207.5 | — | — | 2.89 | 2.86 | 2.92 | — |
| — | 2.85 | 2.90 | 2.88 | — | — | 210 | — | — | 4.12 | 4.05 | 4.20 | — |
| — | 1.90 | 1.93 | 1.92 | — | — | 212.5 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 1.22 | 1.25 | 1.24 | — | — | 215 | — | — | 7.50 | 7.35 | 7.65 | — |
| — | 0.76 | 0.79 | 0.78 | — | — | 217.5 | — | — | 9.55 | 9.40 | 9.70 | — |
| — | 0.48 | 0.49 | 0.48 | — | — | 220 | — | — | 11.80 | 11.60 | 12.00 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 222.5 | — | — | 14.12 | 13.90 | 14.35 | — |
| — | 0.20 | 0.21 | 0.20 | — | — | 225 | — | — | 16.52 | 16.30 | 16.75 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 227.5 | — | — | 18.98 | 18.75 | 19.20 | — |
| — | 0.09 | 0.12 | 0.10 | — | — | 230 | — | — | 21.38 | 21.10 | 21.65 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 235 | — | — | 26.40 | 26.20 | 26.60 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 240 | — | — | 31.40 | 31.20 | 31.60 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 245 | — | — | 36.33 | 36.10 | 36.55 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 250 | — | — | 41.38 | 41.20 | 41.55 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 260 | — | — | 51.38 | 51.20 | 51.55 | — |
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.