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 | |
| — | 41.35 | 41.80 | 41.58 | — | — | 167.5 | — | — | 0.21 | 0.19 | 0.24 | — |
| — | 38.85 | 39.35 | 39.10 | — | — | 170 | — | — | 0.23 | 0.21 | 0.24 | — |
| — | 36.40 | 36.80 | 36.60 | — | — | 172.5 | — | — | 0.23 | 0.18 | 0.28 | — |
| — | 33.90 | 34.40 | 34.15 | — | — | 175 | — | — | 0.28 | 0.25 | 0.31 | — |
| — | 31.45 | 31.95 | 31.70 | — | — | 177.5 | — | — | 0.32 | 0.29 | 0.35 | — |
| — | 29.00 | 29.50 | 29.25 | — | — | 180 | — | — | 0.36 | 0.32 | 0.40 | — |
| — | 26.60 | 27.05 | 26.82 | — | — | 182.5 | — | — | 0.43 | 0.40 | 0.46 | — |
| — | 24.20 | 24.65 | 24.43 | — | — | 185 | — | — | 0.53 | 0.50 | 0.55 | — |
| — | 21.80 | 22.25 | 22.02 | — | — | 187.5 | — | — | 0.64 | 0.60 | 0.68 | — |
| — | 19.50 | 19.95 | 19.73 | — | — | 190 | — | — | 0.82 | 0.80 | 0.85 | — |
| — | 17.25 | 17.70 | 17.48 | — | — | 192.5 | — | — | 1.09 | 1.04 | 1.14 | — |
| — | 15.20 | 15.55 | 15.38 | — | — | 195 | — | — | 1.43 | 1.40 | 1.45 | — |
| — | 13.10 | 13.50 | 13.30 | — | — | 197.5 | — | — | 1.89 | 1.80 | 1.97 | — |
| — | 11.25 | 11.60 | 11.43 | — | — | 200 | — | — | 2.52 | 2.46 | 2.58 | — |
| — | 9.50 | 9.85 | 9.68 | +0.68 | 43.4% | 202.5 | 43.4% | -0.32 | 3.25 | 3.15 | 3.35 | — |
| — | 7.95 | 8.20 | 8.07 | +0.62 | 43.0% | 205 | 43.0% | -0.38 | 4.17 | 4.10 | 4.25 | — |
| — | 6.50 | 6.70 | 6.60 | +0.55 | 42.8% | 207.5 | 42.8% | -0.45 | 5.22 | 5.15 | 5.30 | — |
| — | 5.30 | 5.45 | 5.38 | +0.48 | 42.6% | 210 | 42.6% | -0.52 | 6.45 | 6.35 | 6.55 | — |
| — | 4.20 | 4.35 | 4.28 | +0.42 | 42.5% | 212.5 | 42.5% | -0.58 | 7.90 | 7.75 | 8.05 | — |
| — | 3.30 | 3.45 | 3.38 | +0.35 | 42.4% | 215 | — | — | 9.47 | 9.30 | 9.65 | — |
| — | 2.56 | 2.69 | 2.62 | — | — | 217.5 | — | — | 11.25 | 11.05 | 11.45 | — |
| — | 1.97 | 2.07 | 2.02 | +0.24 | 42.4% | 220 | 42.4% | -0.76 | 13.12 | 12.90 | 13.35 | — |
| — | 1.48 | 1.57 | 1.52 | +0.20 | 42.5% | 222.5 | 42.5% | -0.81 | 15.18 | 14.95 | 15.40 | — |
| — | 1.12 | 1.17 | 1.15 | +0.15 | 42.7% | 225 | 42.7% | -0.85 | 17.32 | 17.10 | 17.55 | — |
| — | 0.84 | 0.90 | 0.87 | +0.12 | 42.9% | 227.5 | 42.9% | -0.88 | 19.50 | 19.25 | 19.75 | — |
| — | 0.63 | 0.70 | 0.67 | +0.10 | 43.3% | 230 | 43.3% | -0.91 | 21.80 | 21.55 | 22.05 | — |
| — | 0.35 | 0.41 | 0.38 | +0.06 | 44.3% | 235 | 44.3% | -0.95 | 26.52 | 26.25 | 26.80 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 45.6% | 240 | 45.6% | -0.97 | 31.40 | 31.10 | 31.70 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 47.1% | 245 | 47.1% | -0.99 | 36.85 | 36.10 | 37.60 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 48.7% | 250 | 48.7% | -1.00 | 41.40 | 41.20 | 41.60 | 8 |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 50.4% | 255 | 50.4% | -1.00 | 46.33 | 46.05 | 46.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 52.0% | 260 | 52.0% | -1.00 | 51.80 | 51.05 | 52.55 | — |
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.