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 | |
| — | 47.75 | 52.70 | 50.23 | +0.99 | 38.7% | 160 | 38.7% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 42.30 | 47.75 | 45.02 | +0.99 | 37.3% | 165 | 37.3% | -0.01 | — | — | 0.24 | — |
| — | 37.90 | 42.80 | 40.35 | +0.98 | 36.1% | 170 | 36.1% | -0.02 | 0.12 | 0.02 | 0.22 | — |
| — | 34.35 | 37.95 | 36.15 | +0.97 | 35.0% | 175 | 35.0% | -0.03 | 0.28 | 0.25 | 0.30 | — |
| — | 29.50 | 32.90 | 31.20 | +0.95 | 34.0% | 180 | 34.0% | -0.05 | 0.49 | 0.44 | 0.55 | — |
| — | 25.10 | 28.55 | 26.82 | +0.92 | 33.1% | 185 | 33.1% | -0.08 | 0.79 | 0.72 | 0.86 | — |
| — | 20.80 | 24.15 | 22.48 | +0.87 | 32.4% | 190 | 32.4% | -0.13 | 1.35 | 1.25 | 1.46 | — |
| — | 16.60 | 20.00 | 18.30 | +0.81 | 31.9% | 195 | 31.9% | -0.19 | 2.22 | 2.13 | 2.31 | — |
| — | 13.00 | 14.40 | 13.70 | +0.73 | 31.5% | 200 | 31.5% | -0.28 | 3.50 | 3.35 | 3.65 | — |
| — | 10.00 | 10.95 | 10.47 | +0.63 | 31.2% | 205 | 31.2% | -0.37 | 5.25 | 5.05 | 5.45 | — |
| — | 7.50 | 8.00 | 7.75 | +0.53 | 31.0% | 210 | 31.0% | -0.48 | 7.50 | 7.20 | 7.80 | — |
| — | 5.25 | 5.70 | 5.47 | +0.42 | 30.9% | 215 | 30.9% | -0.58 | 10.18 | 9.85 | 10.50 | — |
| — | 3.75 | 3.95 | 3.85 | +0.33 | 30.9% | 220 | 30.9% | -0.68 | 13.50 | 13.15 | 13.85 | — |
| — | 2.51 | 2.75 | 2.63 | +0.24 | 31.1% | 225 | 31.1% | -0.77 | 17.43 | 16.55 | 18.30 | — |
| — | 1.61 | 1.77 | 1.69 | +0.18 | 31.3% | 230 | 31.3% | -0.84 | 21.48 | 20.50 | 22.45 | — |
| — | 1.00 | 1.16 | 1.08 | +0.12 | 31.6% | 235 | 31.6% | -0.89 | 26.02 | 24.45 | 27.60 | — |
| — | 0.67 | 0.80 | 0.73 | +0.09 | 32.0% | 240 | 32.0% | -0.94 | 30.15 | 28.30 | 32.00 | — |
| — | 0.39 | 0.54 | 0.47 | +0.06 | 32.5% | 245 | 32.5% | -0.97 | 34.98 | 33.15 | 36.80 | — |
| — | 0.24 | 0.39 | 0.32 | +0.04 | 33.0% | 250 | 33.0% | -0.99 | 40.98 | 38.40 | 43.55 | — |
| — | 0.18 | 0.31 | 0.24 | +0.03 | 33.5% | 255 | 33.5% | -1.00 | 45.45 | 40.90 | 50.00 | — |
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.