Spot 209.90
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.65 | 21.60 | 20.12 | +0.77 | 71.4% | 190 | 71.4% | -0.23 | 0.14 | 0.08 | 0.20 | — |
| — | 16.15 | 19.45 | 17.80 | +0.70 | 68.8% | 192.5 | 68.8% | -0.30 | 0.13 | 0.01 | 0.25 | — |
| — | 14.25 | 16.80 | 15.53 | +0.61 | 66.8% | 195 | 66.8% | -0.39 | 0.35 | 0.21 | 0.49 | — |
| — | 11.70 | 14.40 | 13.05 | +0.52 | 65.2% | 197.5 | 65.2% | -0.48 | 0.59 | 0.37 | 0.82 | — |
| — | 9.50 | 11.90 | 10.70 | +0.43 | 64.0% | 200 | 64.0% | -0.57 | 0.93 | 0.65 | 1.20 | — |
| — | 8.20 | 10.25 | 9.22 | +0.34 | 63.2% | 202.5 | 63.2% | -0.66 | 1.42 | 1.01 | 1.83 | — |
| — | 6.35 | 7.95 | 7.15 | +0.26 | 62.7% | 205 | 62.7% | -0.74 | 1.99 | 1.64 | 2.33 | — |
| — | 5.05 | 6.50 | 5.78 | +0.19 | 62.3% | 207.5 | 62.3% | -0.81 | 2.87 | 2.44 | 3.30 | — |
| — | 3.50 | 5.00 | 4.25 | +0.14 | 62.2% | 210 | 62.2% | -0.87 | 3.92 | 3.40 | 4.45 | — |
| — | 2.48 | 3.70 | 3.09 | +0.10 | 62.2% | 212.5 | 62.2% | -0.91 | 5.08 | 4.30 | 5.85 | — |
| — | 2.05 | 2.45 | 2.25 | +0.07 | 62.3% | 215 | 62.3% | -0.93 | 6.88 | 6.15 | 7.60 | — |
| — | 1.20 | 1.60 | 1.40 | +0.05 | 62.7% | 217.5 | 62.7% | -0.95 | 8.45 | 7.35 | 9.55 | — |
| — | 0.76 | 1.10 | 0.93 | +0.03 | 63.3% | 220 | 63.3% | -0.97 | 11.00 | 9.50 | 12.50 | — |
| — | 0.13 | 1.00 | 0.56 | +0.02 | 64.1% | 222.5 | 64.1% | -0.98 | 13.25 | 11.80 | 14.70 | — |
| — | 0.26 | 0.39 | 0.33 | +0.02 | 65.2% | 225 | 65.2% | -0.98 | 15.28 | 13.65 | 16.90 | — |
| — | 0.03 | 0.64 | 0.34 | +0.01 | 66.5% | 227.5 | 66.5% | -0.99 | 17.57 | 15.90 | 19.25 | — |
| — | 0.06 | 0.17 | 0.12 | +0.01 | 68.1% | 230 | 68.1% | -0.99 | 20.00 | 18.25 | 21.75 | — |
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.