Spot 209.66
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 25.30 | 21.60 | +0.88 | 32.8% | 190 | 32.8% | -0.13 | 1.18 | 0.90 | 1.45 | — |
| — | 18.70 | 22.10 | 20.40 | +0.86 | 32.5% | 192 | 32.5% | -0.15 | — | — | 5.50 | — |
| — | 13.70 | 21.10 | 17.40 | +0.82 | 32.1% | 195 | 32.1% | -0.20 | 1.90 | 1.60 | 2.20 | — |
| — | 14.20 | 18.10 | 16.15 | +0.80 | 31.9% | 196 | 31.9% | -0.21 | 3.20 | 0.10 | 6.30 | — |
| — | 11.80 | 17.50 | 14.65 | +0.73 | 31.5% | 200 | 31.5% | -0.28 | 2.98 | 2.45 | 3.50 | — |
| — | 9.80 | 11.80 | 10.80 | +0.65 | 31.2% | 204 | 31.2% | -0.36 | 4.47 | 1.35 | 7.60 | — |
| — | 4.50 | 12.20 | 8.35 | +0.56 | 31.1% | 208 | 31.1% | -0.45 | 5.50 | 4.40 | 6.60 | — |
| — | 6.30 | 9.20 | 7.75 | +0.52 | 31.0% | 210 | 31.0% | -0.49 | 6.60 | 5.70 | 7.50 | — |
| — | 5.60 | 6.80 | 6.20 | +0.47 | 31.0% | 212 | 31.0% | -0.54 | 7.90 | 7.30 | 8.50 | — |
| — | 5.20 | 7.20 | 6.20 | +0.47 | 31.0% | 212.2 | 31.0% | -0.54 | 8.00 | 3.80 | 12.20 | — |
| — | 2.00 | 10.30 | 6.15 | +0.46 | 31.0% | 212.4 | 31.0% | -0.55 | 8.10 | 3.90 | 12.30 | — |
| — | 4.30 | 10.10 | 7.20 | +0.46 | 31.0% | 212.6 | 31.0% | -0.55 | 8.40 | 7.60 | 9.20 | — |
| — | 5.20 | 7.10 | 6.15 | +0.45 | 31.0% | 212.8 | 31.0% | -0.55 | 8.30 | 7.40 | 9.20 | — |
| — | 1.75 | 10.00 | 5.88 | +0.45 | 31.0% | 213 | 31.0% | -0.56 | 8.45 | 4.30 | 12.60 | — |
| — | 5.00 | 7.10 | 6.05 | +0.45 | 31.0% | 213.2 | 31.0% | -0.56 | 8.60 | 7.90 | 9.30 | — |
| — | 1.60 | 6.60 | 4.10 | +0.44 | 31.0% | 213.4 | 31.0% | -0.57 | 8.65 | 4.50 | 12.80 | — |
| — | 4.90 | 6.70 | 5.80 | +0.44 | 31.0% | 213.6 | 31.0% | -0.57 | 8.55 | 4.60 | 12.50 | — |
| — | 3.70 | 9.70 | 6.70 | +0.43 | 31.0% | 213.8 | 31.0% | -0.58 | 8.80 | 4.70 | 12.90 | — |
| — | 1.30 | 8.90 | 5.10 | +0.43 | 31.0% | 214 | 31.0% | -0.58 | 9.00 | 4.80 | 13.20 | — |
| — | 1.25 | 9.50 | 5.38 | +0.42 | 31.0% | 214.2 | 31.0% | -0.58 | 9.75 | 8.00 | 11.50 | — |
| — | 3.60 | 8.70 | 6.15 | +0.42 | 31.0% | 214.4 | 31.0% | -0.59 | 9.15 | 5.10 | 13.20 | — |
| — | 3.70 | 6.40 | 5.05 | +0.41 | 31.0% | 214.6 | 31.0% | -0.59 | 9.20 | 5.10 | 13.30 | — |
| — | 4.10 | 5.90 | 5.00 | +0.41 | 31.1% | 214.8 | 31.1% | -0.60 | 10.30 | 8.90 | 11.70 | — |
| — | 2.70 | 7.40 | 5.05 | +0.41 | 31.1% | 215 | 31.1% | -0.60 | 10.65 | 9.00 | 12.30 | — |
| — | 4.00 | 6.00 | 5.00 | +0.40 | 31.1% | 215.2 | 31.1% | -0.61 | 9.55 | 5.50 | 13.60 | — |
| — | 4.00 | 5.90 | 4.95 | +0.40 | 31.1% | 215.4 | 31.1% | -0.61 | 9.80 | 5.60 | 14.00 | — |
| — | 0.65 | 8.30 | 4.47 | +0.39 | 31.1% | 215.6 | 31.1% | -0.61 | 9.95 | 5.80 | 14.10 | — |
| — | 0.60 | 8.20 | 4.40 | +0.39 | 31.1% | 215.8 | 31.1% | -0.62 | 10.05 | 5.90 | 14.20 | — |
| — | 4.00 | 5.70 | 4.85 | +0.39 | 31.1% | 216 | 31.1% | -0.62 | 10.20 | 6.00 | 14.40 | — |
| — | 3.90 | 5.50 | 4.70 | +0.38 | 31.1% | 216.2 | 31.1% | -0.63 | 10.35 | 6.20 | 14.50 | — |
| — | 1.30 | 8.00 | 4.65 | +0.38 | 31.1% | 216.4 | 31.1% | -0.63 | 12.00 | 9.40 | 14.60 | — |
| — | 1.00 | 8.80 | 4.90 | +0.37 | 31.1% | 216.6 | 31.1% | -0.63 | 11.10 | 9.10 | 13.10 | — |
| — | 1.55 | 7.80 | 4.67 | +0.37 | 31.1% | 216.8 | 31.1% | -0.64 | 11.25 | 9.30 | 13.20 | — |
| — | 3.50 | 4.80 | 4.15 | +0.36 | 31.1% | 217 | 31.1% | -0.64 | 10.85 | 6.70 | 15.00 | — |
| — | 1.35 | 7.60 | 4.47 | +0.36 | 31.1% | 217.2 | 31.1% | -0.65 | 10.85 | 6.80 | 14.90 | — |
| — | 1.35 | 8.50 | 4.92 | +0.36 | 31.2% | 217.4 | 31.2% | -0.65 | 11.10 | 6.90 | 15.30 | — |
| — | 2.70 | 8.50 | 5.60 | +0.35 | 31.2% | 217.6 | 31.2% | -0.65 | 12.15 | 10.70 | 13.60 | — |
| — | 0.40 | 8.00 | 4.20 | +0.35 | 31.2% | 217.8 | 31.2% | -0.66 | 9.85 | 7.20 | 12.50 | — |
| — | 1.15 | 7.40 | 4.28 | +0.35 | 31.2% | 218 | 31.2% | -0.66 | 11.70 | 10.80 | 12.60 | — |
| — | 1.05 | 8.00 | 4.53 | +0.34 | 31.2% | 218.2 | 31.2% | -0.67 | 11.45 | 7.40 | 15.50 | — |
| — | 3.00 | 5.00 | 4.00 | +0.34 | 31.2% | 218.4 | 31.2% | -0.67 | 11.75 | 7.60 | 15.90 | — |
| — | 3.10 | 4.80 | 3.95 | +0.33 | 31.2% | 218.6 | 31.2% | -0.67 | 11.75 | 7.70 | 15.80 | — |
| — | 0.85 | 8.00 | 4.42 | +0.33 | 31.2% | 218.8 | 31.2% | -0.68 | 11.85 | 7.80 | 15.90 | — |
| — | 0.80 | 8.00 | 4.40 | +0.33 | 31.2% | 219 | 31.2% | -0.68 | 12.00 | 8.00 | 16.00 | — |
| — | 0.55 | 7.40 | 3.98 | +0.32 | 31.3% | 219.2 | 31.3% | -0.68 | 11.05 | 8.10 | 14.00 | — |
| — | 0.65 | 7.30 | 3.98 | +0.32 | 31.3% | 219.4 | 31.3% | -0.69 | 11.65 | 8.30 | 15.00 | — |
| — | 0.65 | 7.80 | 4.22 | +0.31 | 31.3% | 219.6 | 31.3% | -0.69 | 13.25 | 11.40 | 15.10 | — |
| — | 0.35 | 6.80 | 3.58 | +0.31 | 31.3% | 219.8 | 31.3% | -0.70 | 12.70 | 8.50 | 16.90 | — |
| — | 1.80 | 4.00 | 2.90 | +0.31 | 31.3% | 220 | 31.3% | -0.70 | 12.85 | 8.70 | 17.00 | — |
| — | 2.00 | 4.10 | 3.05 | +0.30 | 31.3% | 220.2 | 31.3% | -0.70 | 13.00 | 8.80 | 17.20 | — |
| — | 2.00 | 4.00 | 3.00 | +0.30 | 31.3% | 220.4 | 31.3% | -0.71 | 13.15 | 9.00 | 17.30 | — |
| — | 1.90 | 4.10 | 3.00 | +0.30 | 31.4% | 220.6 | 31.4% | -0.71 | 13.30 | 9.10 | 17.50 | — |
| — | 1.95 | 4.00 | 2.98 | +0.29 | 31.4% | 220.8 | 31.4% | -0.71 | 13.45 | 9.30 | 17.60 | — |
| — | 1.80 | 4.20 | 3.00 | +0.29 | 31.4% | 221 | 31.4% | -0.72 | 13.65 | 9.50 | 17.80 | — |
| — | 0.25 | 6.40 | 3.33 | +0.29 | 31.4% | 221.2 | 31.4% | -0.72 | 12.55 | 9.60 | 15.50 | — |
| — | 1.70 | 6.40 | 4.05 | +0.28 | 31.4% | 221.4 | 31.4% | -0.72 | 13.95 | 9.80 | 18.10 | — |
| — | 0.10 | 7.20 | 3.65 | +0.28 | 31.4% | 221.6 | 31.4% | -0.73 | 14.05 | 9.90 | 18.20 | — |
| — | 0.25 | 4.00 | 2.12 | +0.28 | 31.5% | 221.8 | 31.5% | -0.73 | 14.25 | 10.10 | 18.40 | — |
| — | — | 6.50 | — | +0.27 | 31.5% | 222 | 31.5% | -0.73 | 14.35 | 10.20 | 18.50 | — |
| — | — | 5.70 | — | +0.27 | 31.5% | 222.2 | 31.5% | -0.74 | 14.55 | 10.40 | 18.70 | — |
| — | — | 6.10 | — | +0.27 | 31.5% | 222.4 | 31.5% | -0.74 | 14.65 | 10.50 | 18.80 | — |
| — | — | 7.00 | — | +0.26 | 31.5% | 222.6 | 31.5% | -0.74 | 14.90 | 12.50 | 17.30 | — |
| — | 0.05 | 5.90 | 2.98 | +0.26 | 31.5% | 222.8 | 31.5% | -0.75 | 15.10 | 11.10 | 19.10 | — |
| — | 0.05 | 5.90 | 2.98 | +0.24 | 31.7% | 224 | 31.7% | -0.77 | 15.95 | 12.10 | 19.80 | — |
| — | 1.25 | 5.40 | 3.33 | +0.21 | 31.9% | 226 | 31.9% | -0.79 | 18.50 | 16.10 | 20.90 | — |
| — | 0.05 | 2.85 | 1.45 | +0.19 | 32.1% | 228 | 32.1% | -0.82 | 20.05 | 17.70 | 22.40 | — |
| — | — | 3.60 | — | +0.16 | 32.4% | 230 | 32.4% | -0.84 | 20.95 | 17.20 | 24.70 | — |
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.