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 | |
| — | 43.45 | 43.70 | 43.58 | +0.91 | 63.1% | 167.5 | 63.1% | -0.09 | 1.83 | 1.79 | 1.87 | — |
| — | 41.25 | 41.50 | 41.38 | +0.89 | 62.4% | 170 | 62.4% | -0.11 | 2.10 | 2.05 | 2.15 | — |
| — | 39.05 | 39.30 | 39.17 | +0.88 | 61.8% | 172.5 | 61.8% | -0.12 | 2.42 | 2.37 | 2.47 | — |
| — | 36.90 | 37.20 | 37.05 | +0.86 | 61.2% | 175 | 61.2% | -0.14 | 2.78 | 2.73 | 2.83 | — |
| — | 34.85 | 35.10 | 34.98 | +0.85 | 60.7% | 177.5 | 60.7% | -0.15 | 3.17 | 3.10 | 3.25 | — |
| — | 32.80 | 33.05 | 32.92 | +0.83 | 60.2% | 180 | 60.2% | -0.17 | 3.65 | 3.55 | 3.75 | — |
| — | 30.85 | 31.10 | 30.98 | +0.81 | 59.8% | 182.5 | 59.8% | -0.19 | 4.15 | 4.05 | 4.25 | — |
| — | 28.95 | 29.20 | 29.07 | +0.79 | 59.5% | 185 | 59.5% | -0.21 | 4.72 | 4.65 | 4.80 | — |
| — | 27.10 | 27.35 | 27.23 | +0.77 | 59.2% | 187.5 | 59.2% | -0.23 | 5.40 | 5.30 | 5.50 | — |
| — | 25.30 | 25.55 | 25.43 | +0.74 | 58.9% | 190 | 58.9% | -0.26 | 6.10 | 6.00 | 6.20 | — |
| — | 23.60 | 23.80 | 23.70 | +0.72 | 58.6% | 192.5 | 58.6% | -0.28 | 6.88 | 6.80 | 6.95 | — |
| — | 21.95 | 22.15 | 22.05 | +0.69 | 58.4% | 195 | 58.4% | -0.31 | 7.72 | 7.65 | 7.80 | — |
| — | 20.35 | 20.60 | 20.48 | +0.67 | 58.2% | 197.5 | 58.2% | -0.33 | 8.65 | 8.55 | 8.75 | — |
| — | 18.85 | 19.10 | 18.98 | +0.64 | 58.0% | 200 | 58.0% | -0.36 | 9.60 | 9.50 | 9.70 | — |
| — | 17.45 | 17.65 | 17.55 | +0.61 | 57.8% | 202.5 | 57.8% | -0.39 | 10.68 | 10.55 | 10.80 | — |
| — | 16.05 | 16.30 | 16.18 | +0.58 | 57.6% | 205 | 57.6% | -0.42 | 11.80 | 11.70 | 11.90 | — |
| — | 14.75 | 15.00 | 14.88 | +0.56 | 57.5% | 207.5 | 57.5% | -0.45 | 12.97 | 12.85 | 13.10 | — |
| — | 13.55 | 13.75 | 13.65 | +0.53 | 57.3% | 210 | 57.3% | -0.48 | 14.28 | 14.15 | 14.40 | — |
| — | 12.40 | 12.60 | 12.50 | +0.50 | 57.2% | 212.5 | 57.2% | -0.50 | 15.62 | 15.50 | 15.75 | — |
| — | 11.35 | 11.55 | 11.45 | +0.47 | 57.1% | 215 | 57.1% | -0.53 | 17.07 | 16.95 | 17.20 | — |
| — | 9.40 | 9.60 | 9.50 | +0.42 | 56.8% | 220 | 56.8% | -0.59 | 20.12 | 20.00 | 20.25 | — |
| — | 7.75 | 7.95 | 7.85 | +0.36 | 56.7% | 225 | 56.7% | -0.64 | 23.43 | 23.30 | 23.55 | — |
| — | 6.30 | 6.50 | 6.40 | +0.31 | 56.6% | 230 | 56.6% | -0.69 | 27.02 | 26.90 | 27.15 | — |
| — | 5.15 | 5.30 | 5.22 | +0.27 | 56.6% | 235 | 56.6% | -0.74 | 30.82 | 30.70 | 30.95 | — |
| — | 4.15 | 4.30 | 4.22 | +0.23 | 56.7% | 240 | 56.7% | -0.78 | 34.85 | 34.70 | 35.00 | — |
| — | 3.30 | 3.50 | 3.40 | +0.19 | 56.9% | 245 | 56.9% | -0.81 | 39.05 | 38.90 | 39.20 | — |
| — | 2.71 | 2.82 | 2.77 | +0.16 | 57.1% | 250 | 57.1% | -0.84 | 43.40 | 43.25 | 43.55 | — |
| — | 2.18 | 2.39 | 2.29 | +0.14 | 57.4% | 255 | 57.4% | -0.87 | 47.85 | 47.70 | 48.00 | — |
| — | 1.75 | 1.85 | 1.80 | +0.12 | 57.8% | 260 | 57.8% | -0.89 | 52.48 | 52.30 | 52.65 | — |
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.