Spot 209.65
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 52.20 | 50.35 | +1.00 | 56.0% | 160 | 56.0% | +0.00 | — | — | 0.01 | — |
| — | 43.60 | 47.00 | 45.30 | +1.00 | 51.6% | 165 | 51.6% | +0.00 | — | — | 0.05 | — |
| — | 38.70 | 43.80 | 41.25 | +1.00 | 48.1% | 170 | 48.1% | +0.00 | — | — | 0.01 | — |
| — | 33.30 | 35.40 | 34.35 | +1.00 | 45.6% | 175 | 45.6% | -0.00 | — | — | 0.01 | — |
| — | 28.85 | 31.65 | 30.25 | +1.00 | 44.6% | 180 | 44.6% | -0.00 | — | — | 0.01 | — |
| — | 23.75 | 28.00 | 25.88 | +1.00 | 45.0% | 185 | 45.0% | -0.00 | — | — | 0.19 | — |
| — | 21.20 | 24.50 | 22.85 | +1.00 | 45.2% | 187.5 | 45.2% | -0.00 | — | — | 0.46 | — |
| — | 18.90 | 20.15 | 19.52 | +0.99 | 45.1% | 190 | 45.1% | -0.01 | 0.11 | 0.02 | 0.20 | — |
| — | 16.05 | 18.00 | 17.02 | +0.98 | 44.5% | 192.5 | 44.5% | -0.02 | — | — | 0.23 | — |
| — | 13.65 | 15.60 | 14.62 | +0.97 | 43.7% | 195 | 43.7% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 11.20 | 15.70 | 13.45 | +0.94 | 42.7% | 197.5 | 42.7% | -0.06 | 0.19 | 0.10 | 0.28 | — |
| — | 9.30 | 11.05 | 10.18 | +0.90 | 41.8% | 200 | 41.8% | -0.10 | 0.35 | 0.29 | 0.41 | — |
| — | 7.50 | 8.25 | 7.88 | +0.83 | 41.2% | 202.5 | 41.2% | -0.17 | 0.74 | 0.69 | 0.80 | — |
| — | 5.70 | 6.25 | 5.97 | +0.74 | 41.0% | 205 | 41.0% | -0.26 | 1.31 | 1.22 | 1.40 | — |
| — | 4.00 | 4.45 | 4.22 | +0.62 | 40.9% | 207.5 | 40.9% | -0.38 | 2.13 | 2.03 | 2.24 | — |
| — | 2.89 | 3.15 | 3.02 | +0.49 | 40.7% | 210 | 40.7% | -0.51 | 3.33 | 3.20 | 3.45 | — |
| — | 1.92 | 2.00 | 1.96 | +0.37 | 40.7% | 212.5 | 40.7% | -0.63 | 4.80 | 4.55 | 5.05 | — |
| — | 1.18 | 1.27 | 1.23 | +0.26 | 40.9% | 215 | 40.9% | -0.74 | 6.55 | 6.30 | 6.80 | — |
| — | 0.70 | 0.75 | 0.72 | +0.17 | 41.3% | 217.5 | 41.3% | -0.83 | 8.50 | 8.15 | 8.85 | — |
| — | 0.41 | 0.44 | 0.42 | +0.11 | 41.9% | 220 | 41.9% | -0.90 | 11.07 | 10.10 | 12.05 | — |
| — | 0.21 | 0.30 | 0.26 | +0.07 | 42.7% | 222.5 | 42.7% | -0.94 | 13.60 | 12.60 | 14.60 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 44.1% | 225 | 44.1% | -0.96 | 15.65 | 14.85 | 16.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 46.0% | 227.5 | 46.0% | -0.98 | 18.38 | 17.45 | 19.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 48.3% | 230 | 48.3% | -0.99 | 20.07 | 18.55 | 21.60 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 50.7% | 232.5 | 50.7% | -0.99 | 21.70 | 19.45 | 23.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 53.3% | 235 | 53.3% | -0.99 | 25.43 | 24.65 | 26.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 55.8% | 237.5 | 55.8% | -1.00 | 27.85 | 26.70 | 29.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 58.1% | 240 | 58.1% | -1.00 | 29.90 | 28.10 | 31.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 62.1% | 245 | 62.1% | -1.00 | 35.12 | 33.95 | 36.30 | — |
| — | — | 0.01 | — | +0.00 | 65.1% | 250 | 65.1% | -1.00 | 39.70 | 38.10 | 41.30 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 255 | 67.7% | -1.00 | 45.80 | 44.85 | 46.75 | — |
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.