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 | |
| — | 17.30 | 24.35 | 20.82 | +0.96 | 28.7% | 190 | 28.7% | -0.04 | — | — | 0.26 | — |
| — | 14.95 | 20.00 | 17.48 | +0.94 | 27.9% | 192.5 | 27.9% | -0.06 | — | — | 0.46 | — |
| — | 12.60 | 16.90 | 14.75 | +0.91 | 27.2% | 195 | 27.2% | -0.09 | 0.27 | 0.02 | 0.51 | — |
| — | 10.45 | 14.20 | 12.32 | +0.87 | 26.6% | 197.5 | 26.6% | -0.13 | 0.42 | 0.09 | 0.75 | — |
| — | 10.30 | 12.00 | 11.15 | +0.82 | 26.2% | 200 | 26.2% | -0.18 | 0.94 | 0.80 | 1.07 | — |
| — | 7.10 | 10.35 | 8.72 | +0.76 | 25.8% | 202.5 | 25.8% | -0.24 | 1.35 | 1.05 | 1.66 | — |
| — | 6.65 | 7.85 | 7.25 | +0.69 | 25.5% | 205 | 25.5% | -0.31 | 2.04 | 1.74 | 2.34 | — |
| — | 4.90 | 6.40 | 5.65 | +0.61 | 25.3% | 207.5 | 25.3% | -0.40 | 2.98 | 2.61 | 3.35 | — |
| — | 4.10 | 4.50 | 4.30 | +0.52 | 25.2% | 210 | 25.2% | -0.48 | 4.05 | 3.70 | 4.40 | — |
| — | 2.95 | 3.40 | 3.17 | +0.43 | 25.1% | 212.5 | 25.1% | -0.57 | 5.60 | 4.85 | 6.35 | — |
| — | 2.07 | 2.60 | 2.33 | +0.35 | 25.1% | 215 | 25.1% | -0.66 | 7.05 | 6.30 | 7.80 | — |
| — | 1.43 | 1.71 | 1.57 | +0.27 | 25.2% | 217.5 | 25.2% | -0.73 | 9.20 | 7.70 | 10.70 | — |
| — | 0.94 | 1.10 | 1.02 | +0.21 | 25.4% | 220 | 25.4% | -0.80 | 11.30 | 9.95 | 12.65 | — |
| — | 0.60 | 0.72 | 0.66 | +0.16 | 25.6% | 222.5 | 25.6% | -0.85 | 13.72 | 12.60 | 14.85 | — |
| — | 0.35 | 0.50 | 0.42 | +0.12 | 25.9% | 225 | 25.9% | -0.89 | 15.78 | 14.70 | 16.85 | — |
| — | 0.18 | 0.61 | 0.40 | +0.09 | 26.4% | 227.5 | 26.4% | -0.92 | 18.85 | 15.85 | 21.85 | — |
| — | 0.13 | 0.32 | 0.23 | +0.07 | 26.9% | 230 | 26.9% | -0.95 | 20.98 | 18.85 | 23.10 | — |
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.