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 | |
| — | 49.75 | 55.00 | 52.38 | +0.95 | 36.9% | 160 | 36.9% | -0.06 | 0.85 | 0.62 | 1.08 | — |
| — | 46.60 | 51.10 | 48.85 | +0.93 | 36.3% | 165 | 36.3% | -0.07 | 1.28 | 1.06 | 1.50 | — |
| — | 42.10 | 45.30 | 43.70 | +0.91 | 35.7% | 170 | 35.7% | -0.10 | 1.81 | 1.58 | 2.04 | — |
| — | 38.05 | 41.70 | 39.88 | +0.88 | 35.2% | 175 | 35.2% | -0.12 | 2.35 | 1.86 | 2.83 | — |
| — | 33.70 | 36.05 | 34.88 | +0.85 | 34.8% | 180 | 34.8% | -0.16 | 3.25 | 2.99 | 3.50 | — |
| 268 | 29.95 | 34.40 | 32.17 | +0.81 | 34.4% | 185 | 34.4% | -0.20 | 4.30 | 3.85 | 4.75 | — |
| — | 26.25 | 29.40 | 27.82 | +0.76 | 34.1% | 190 | 34.1% | -0.24 | 5.62 | 5.30 | 5.95 | — |
| — | 22.70 | 26.55 | 24.62 | +0.72 | 33.9% | 195 | 33.9% | -0.29 | 7.28 | 6.90 | 7.65 | 1,045 |
| — | 20.30 | 22.25 | 21.27 | +0.67 | 33.7% | 200 | 33.7% | -0.34 | 8.97 | 8.70 | 9.25 | 3,991 |
| — | 17.30 | 19.25 | 18.27 | +0.61 | 33.5% | 205 | 33.5% | -0.40 | 11.15 | 10.80 | 11.50 | — |
| — | 14.90 | 15.70 | 15.30 | +0.56 | 33.4% | 210 | 33.4% | -0.45 | 13.47 | 13.15 | 13.80 | — |
| — | 11.95 | 14.10 | 13.03 | +0.50 | 33.4% | 215 | 33.4% | -0.51 | 16.02 | 15.55 | 16.50 | — |
| 3,808 | 10.40 | 11.90 | 11.15 | +0.45 | 33.3% | 220 | 33.3% | -0.57 | 20.18 | 17.85 | 22.50 | — |
| — | 8.65 | 9.40 | 9.03 | +0.39 | 33.3% | 225 | 33.3% | -0.62 | 21.62 | 20.10 | 23.15 | — |
| — | 7.15 | 7.80 | 7.47 | +0.35 | 33.4% | 230 | 33.4% | -0.67 | 24.77 | 23.15 | 26.40 | — |
| — | 5.90 | 6.90 | 6.40 | +0.30 | 33.4% | 235 | 33.4% | -0.72 | 28.88 | 27.00 | 30.75 | — |
| — | 4.60 | 5.40 | 5.00 | +0.26 | 33.5% | 240 | 33.5% | -0.77 | 32.58 | 30.75 | 34.40 | — |
| — | 3.65 | 4.30 | 3.98 | +0.22 | 33.6% | 245 | 33.6% | -0.81 | 36.83 | 34.95 | 38.70 | — |
| — | 3.15 | 3.70 | 3.42 | — | — | 250 | — | — | 42.48 | 40.65 | 44.30 | — |
| — | 2.54 | 3.00 | 2.77 | — | — | 255 | — | — | 45.33 | 43.05 | 47.60 | — |
| — | 2.10 | 2.91 | 2.50 | — | — | 260 | — | — | 51.17 | 47.55 | 54.80 | — |
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.