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 | |
| — | 48.35 | 52.20 | 50.27 | +1.00 | 44.3% | 160 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 43.00 | 48.00 | 45.50 | +1.00 | 42.3% | 165 | 42.3% | -0.00 | — | — | 0.01 | — |
| — | 38.60 | 43.50 | 41.05 | +1.00 | 40.3% | 170 | 40.3% | -0.00 | — | — | 0.01 | — |
| — | 33.45 | 38.40 | 35.92 | +1.00 | 38.6% | 175 | 38.6% | -0.00 | — | — | 0.32 | — |
| — | 28.65 | 31.85 | 30.25 | +0.99 | 37.1% | 180 | 37.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 24.00 | 25.25 | 24.62 | +0.98 | 35.9% | 185 | 35.9% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 21.35 | 24.40 | 22.88 | +0.97 | 35.4% | 187.5 | 35.4% | -0.03 | — | — | 0.16 | — |
| — | 19.10 | 23.05 | 21.07 | +0.96 | 35.0% | 190 | 35.0% | -0.04 | 0.23 | 0.12 | 0.33 | — |
| — | 16.40 | 20.10 | 18.25 | +0.94 | 34.6% | 192.5 | 34.6% | -0.06 | 0.34 | 0.28 | 0.41 | — |
| — | 14.10 | 16.20 | 15.15 | +0.91 | 34.3% | 195 | 34.3% | -0.09 | 0.41 | 0.20 | 0.62 | — |
| — | 12.10 | 15.20 | 13.65 | +0.87 | 34.0% | 197.5 | 34.0% | -0.13 | 0.73 | 0.54 | 0.93 | — |
| — | 10.30 | 11.50 | 10.90 | +0.81 | 33.8% | 200 | 33.8% | -0.19 | 1.25 | 1.12 | 1.38 | — |
| — | 8.45 | 9.75 | 9.10 | +0.75 | 33.7% | 202.5 | 33.7% | -0.25 | — | — | — | — |
| — | — | — | — | +0.68 | 33.6% | 205 | 33.6% | -0.33 | — | — | — | — |
| — | 5.25 | 6.05 | 5.65 | +0.59 | 33.5% | 207.5 | 33.5% | -0.41 | 3.52 | 3.30 | 3.75 | — |
| — | 4.15 | 4.70 | 4.42 | +0.51 | 33.5% | 210 | 33.5% | -0.49 | 4.78 | 4.45 | 5.10 | — |
| — | 3.15 | 3.70 | 3.42 | +0.42 | 33.6% | 212.5 | 33.6% | -0.58 | 6.20 | 5.70 | 6.70 | — |
| — | 2.39 | 2.81 | 2.60 | +0.34 | 33.7% | 215 | 33.7% | -0.66 | 7.85 | 7.40 | 8.30 | — |
| — | 1.72 | 2.01 | 1.86 | +0.27 | 33.8% | 217.5 | 33.8% | -0.73 | 8.75 | 6.50 | 11.00 | — |
| — | 1.25 | 1.39 | 1.32 | +0.21 | 33.9% | 220 | 33.9% | -0.79 | 11.57 | 10.85 | 12.30 | — |
| — | 0.79 | 1.00 | 0.90 | +0.16 | 34.1% | 222.5 | 34.1% | -0.85 | 12.82 | 10.75 | 14.90 | — |
| — | 0.56 | 0.72 | 0.64 | +0.12 | 34.3% | 225 | 34.3% | -0.89 | 15.22 | 13.45 | 17.00 | — |
| — | — | 0.57 | — | +0.08 | 34.6% | 227.5 | 34.6% | -0.93 | 18.32 | 17.50 | 19.15 | — |
| — | 0.26 | 0.31 | 0.28 | +0.06 | 34.9% | 230 | 34.9% | -0.95 | 19.77 | 17.70 | 21.85 | — |
| — | 0.16 | 0.30 | 0.23 | +0.04 | 35.2% | 232.5 | 35.2% | -0.97 | 23.05 | 21.60 | 24.50 | — |
| — | 0.06 | 0.24 | 0.15 | +0.03 | 35.6% | 235 | 35.6% | -0.98 | 25.05 | 23.10 | 27.00 | — |
| — | — | 4.35 | — | +0.02 | 36.0% | 237.5 | 36.0% | -0.99 | 28.12 | 25.60 | 30.65 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 36.4% | 240 | 36.4% | -1.00 | 30.57 | 28.05 | 33.10 | — |
| — | — | 0.15 | — | +0.01 | 37.3% | 245 | 37.3% | -1.00 | 35.08 | 33.05 | 37.10 | — |
| — | — | 0.13 | — | +0.00 | 38.1% | 250 | 38.1% | -1.00 | 39.52 | 36.95 | 42.10 | — |
| — | — | 0.61 | — | +0.00 | 38.9% | 255 | 38.9% | -1.00 | 44.75 | 43.05 | 46.45 | — |
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.