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 | |
| — | 54.05 | 57.90 | 55.98 | +0.91 | 36.0% | 160 | 36.0% | -0.09 | 2.21 | 1.79 | 2.62 | — |
| — | 49.65 | 55.00 | 52.33 | +0.89 | 35.6% | 165 | 35.6% | -0.11 | 2.96 | 2.31 | 3.60 | — |
| — | 45.80 | 49.55 | 47.67 | +0.87 | 35.4% | 170 | 35.4% | -0.14 | 3.62 | 3.15 | 4.10 | — |
| — | 41.95 | 45.60 | 43.77 | +0.84 | 35.1% | 175 | 35.1% | -0.17 | 4.97 | 4.25 | 5.70 | — |
| — | 38.10 | 41.80 | 39.95 | +0.81 | 34.9% | 180 | 34.9% | -0.20 | 5.95 | 5.00 | 6.90 | — |
| — | 34.35 | 38.80 | 36.58 | — | — | 185 | — | — | 7.33 | 6.70 | 7.95 | — |
| — | 31.50 | 35.35 | 33.42 | — | — | 190 | — | — | 8.78 | 7.70 | 9.85 | — |
| — | 27.60 | 30.85 | 29.23 | — | — | 195 | — | — | 10.38 | 9.75 | 11.00 | — |
| — | 24.50 | 28.60 | 26.55 | +0.66 | 34.2% | 200 | 34.2% | -0.35 | 12.43 | 11.90 | 12.95 | — |
| — | 22.40 | 25.00 | 23.70 | +0.62 | 34.1% | 205 | 34.1% | -0.39 | 14.43 | 13.85 | 15.00 | — |
| — | 20.00 | 21.90 | 20.95 | +0.58 | 34.0% | 210 | 34.0% | -0.44 | 17.07 | 16.45 | 17.70 | — |
| — | 17.20 | 18.85 | 18.02 | +0.53 | 33.9% | 215 | 33.9% | -0.48 | 19.40 | 18.75 | 20.05 | — |
| — | 15.05 | 16.55 | 15.80 | +0.49 | 33.8% | 220 | 33.8% | -0.53 | 23.05 | 21.50 | 24.60 | — |
| — | 13.80 | 15.05 | 14.43 | +0.45 | 33.8% | 225 | 33.8% | -0.57 | 25.25 | 24.50 | 26.00 | — |
| — | 11.80 | 12.95 | 12.38 | +0.41 | 33.8% | 230 | 33.8% | -0.61 | 28.55 | 27.70 | 29.40 | — |
| — | 9.85 | 13.20 | 11.53 | +0.38 | 33.7% | 235 | 33.7% | -0.65 | 30.95 | 28.90 | 33.00 | — |
| — | 8.55 | 9.95 | 9.25 | +0.34 | 33.7% | 240 | 33.7% | -0.69 | 35.42 | 33.45 | 37.40 | — |
| — | 7.65 | 8.80 | 8.22 | +0.31 | 33.7% | 245 | 33.7% | -0.73 | 39.02 | 37.30 | 40.75 | — |
| — | 6.70 | 8.10 | 7.40 | +0.28 | 33.8% | 250 | 33.8% | -0.76 | 43.67 | 42.45 | 44.90 | — |
| — | 5.20 | 7.15 | 6.17 | +0.25 | 33.8% | 255 | 33.8% | -0.80 | 46.90 | 44.60 | 49.20 | — |
| — | 4.55 | 5.70 | 5.12 | +0.22 | 33.8% | 260 | 33.8% | -0.83 | 51.83 | 50.15 | 53.50 | — |
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.