Spot 209.23
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 22.55 | 21.52 | +0.84 | 94.4% | 190 | 94.4% | -0.16 | 1.68 | 1.61 | 1.74 | — |
| — | 18.45 | 19.40 | 18.93 | +0.81 | 93.7% | 192.5 | 93.7% | -0.19 | 2.11 | 2.02 | 2.20 | — |
| — | 16.70 | 17.35 | 17.02 | +0.78 | 93.2% | 195 | 93.2% | -0.22 | 2.68 | 2.58 | 2.78 | — |
| — | 14.80 | 15.65 | 15.22 | +0.74 | 92.8% | 197.5 | 92.8% | -0.26 | 3.33 | 3.20 | 3.45 | — |
| — | 13.15 | 13.95 | 13.55 | +0.69 | 92.5% | 200 | 92.5% | -0.31 | 4.10 | 3.95 | 4.25 | — |
| — | 11.40 | 12.35 | 11.88 | +0.65 | 92.3% | 202.5 | 92.3% | -0.35 | 5.03 | 4.90 | 5.15 | — |
| — | 10.20 | 10.85 | 10.53 | +0.60 | 92.2% | 205 | 92.2% | -0.40 | 6.00 | 5.75 | 6.25 | — |
| — | 8.85 | 9.50 | 9.18 | +0.56 | 92.2% | 207.5 | 92.2% | -0.45 | 7.15 | 6.85 | 7.45 | — |
| — | 7.65 | 7.95 | 7.80 | +0.51 | 92.2% | 210 | — | — | 8.50 | 8.30 | 8.70 | — |
| — | 6.60 | 7.05 | 6.83 | +0.46 | 92.2% | 212.5 | 92.2% | -0.54 | 9.82 | 9.45 | 10.20 | — |
| — | 5.60 | 6.10 | 5.85 | +0.41 | 92.2% | 215 | 92.2% | -0.59 | 10.97 | 10.25 | 11.70 | — |
| — | 4.75 | 5.00 | 4.88 | +0.37 | 92.3% | 217.5 | 92.3% | -0.63 | 12.72 | 12.15 | 13.30 | — |
| — | 3.95 | 4.15 | 4.05 | +0.33 | 92.3% | 220 | 92.3% | -0.68 | 14.68 | 14.30 | 15.05 | — |
| — | 3.30 | 3.65 | 3.48 | +0.28 | 92.4% | 222.5 | 92.4% | -0.71 | 16.45 | 15.30 | 17.60 | — |
| — | 2.71 | 3.05 | 2.88 | +0.25 | 92.4% | 225 | 92.4% | -0.75 | 18.02 | 17.30 | 18.75 | — |
| — | 2.25 | 2.43 | 2.34 | +0.22 | 92.5% | 227.5 | 92.5% | -0.78 | 20.10 | 19.05 | 21.15 | — |
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.