Spot 209.97
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.10 | 21.85 | 19.98 | +0.98 | 31.7% | 190 | 31.7% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 13.55 | 18.20 | 15.88 | +0.97 | 30.7% | 192.5 | 30.7% | -0.03 | 0.17 | 0.06 | 0.29 | — |
| — | 13.75 | 15.70 | 14.72 | +0.96 | 29.7% | 195 | 29.7% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 8.95 | 13.90 | 11.43 | +0.93 | 28.8% | 197.5 | 28.8% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 10.00 | 10.80 | 10.40 | +0.88 | 28.0% | 200 | 28.0% | -0.11 | 0.42 | 0.29 | 0.55 | — |
| — | 7.85 | 9.15 | 8.50 | +0.82 | 27.2% | 202.5 | 27.2% | -0.18 | 0.67 | 0.52 | 0.81 | — |
| — | 5.00 | 7.35 | 6.17 | +0.74 | 26.6% | 205 | 26.6% | -0.27 | 1.12 | 1.06 | 1.19 | — |
| — | 4.15 | 4.50 | 4.33 | +0.63 | 26.1% | 207.5 | 26.1% | -0.37 | 1.90 | 1.76 | 2.04 | — |
| — | 2.70 | 3.20 | 2.95 | +0.51 | 25.6% | 210 | 25.6% | -0.49 | 2.94 | 2.73 | 3.15 | — |
| — | 1.80 | 2.00 | 1.90 | +0.39 | 25.3% | 212.5 | 25.3% | -0.61 | 4.35 | 4.05 | 4.65 | — |
| — | 0.84 | 1.20 | 1.02 | +0.28 | 25.1% | 215 | 25.1% | -0.72 | 6.20 | 5.80 | 6.60 | — |
| — | 0.58 | 0.88 | 0.73 | +0.20 | 25.1% | 217.5 | 25.1% | -0.81 | 9.18 | 7.75 | 10.60 | — |
| — | 0.32 | 0.36 | 0.34 | +0.13 | 25.3% | 220 | 25.3% | -0.88 | 10.55 | 9.90 | 11.20 | — |
| — | 0.15 | 0.20 | 0.17 | +0.09 | 25.7% | 222.5 | 25.7% | -0.92 | 12.35 | 10.60 | 14.10 | — |
| — | 0.08 | 0.12 | 0.10 | +0.06 | 26.4% | 225 | 26.4% | -0.96 | 15.75 | 14.80 | 16.70 | — |
| — | 0.04 | 0.16 | 0.10 | +0.04 | 27.2% | 227.5 | 27.2% | -0.98 | 18.80 | 17.05 | 20.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 28.0% | 230 | 28.0% | -0.99 | 21.32 | 19.60 | 23.05 | — |
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.