Spot 209.88
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 22.25 | 20.85 | +0.97 | 72.9% | 190 | 72.9% | -0.03 | 0.14 | 0.11 | 0.16 | — |
| — | 16.05 | 22.25 | 19.15 | +0.96 | 71.9% | 191.25 | — | — | 0.26 | 0.11 | 0.40 | — |
| — | 14.70 | 18.65 | 16.68 | — | — | 192.5 | — | — | — | — | 0.71 | — |
| — | 13.50 | 20.80 | 17.15 | — | — | 193.75 | — | — | 0.28 | 0.01 | 0.55 | — |
| — | 12.50 | 19.30 | 15.90 | +0.93 | 69.3% | 195 | — | — | 0.34 | 0.32 | 0.37 | — |
| — | 13.45 | 18.50 | 15.97 | — | — | 196.25 | — | — | 0.40 | 0.33 | 0.47 | — |
| — | 10.65 | 17.35 | 14.00 | +0.89 | 67.8% | 197.5 | 67.8% | -0.11 | 0.53 | 0.46 | 0.60 | — |
| — | 9.00 | 16.50 | 12.75 | +0.87 | 67.2% | 198.75 | 67.2% | -0.13 | 0.65 | 0.58 | 0.72 | — |
| — | 9.25 | 12.15 | 10.70 | +0.84 | 66.6% | 200 | 66.6% | -0.16 | 0.86 | 0.81 | 0.92 | — |
| — | 8.55 | 13.00 | 10.78 | +0.81 | 66.1% | 201.25 | 66.1% | -0.19 | 1.07 | 0.96 | 1.18 | — |
| — | 8.40 | 8.95 | 8.68 | +0.78 | 65.7% | 202.5 | 65.7% | -0.22 | 1.29 | 1.21 | 1.38 | — |
| — | 7.45 | 8.25 | 7.85 | +0.74 | 65.4% | 203.75 | 65.4% | -0.26 | 1.55 | 1.41 | 1.70 | — |
| — | 6.50 | 7.50 | 7.00 | +0.70 | 65.2% | 205 | 65.2% | -0.30 | 1.97 | 1.85 | 2.08 | — |
| — | 5.05 | 5.70 | 5.38 | +0.61 | 65.0% | 207.5 | 65.0% | -0.40 | 2.88 | 2.76 | 3.00 | — |
| — | 3.70 | 4.30 | 4.00 | +0.51 | 65.0% | 210 | 65.0% | -0.49 | 4.08 | 3.90 | 4.25 | — |
| — | 2.70 | 3.15 | 2.92 | +0.41 | 65.1% | 212.5 | 65.1% | -0.59 | 5.38 | 5.05 | 5.70 | — |
| — | 1.92 | 2.18 | 2.05 | +0.32 | 65.3% | 215 | 65.3% | -0.68 | 7.08 | 6.75 | 7.40 | — |
| — | 1.32 | 1.57 | 1.45 | +0.24 | 65.7% | 217.5 | 65.7% | -0.76 | 8.72 | 8.10 | 9.35 | — |
| — | 0.88 | 1.04 | 0.96 | +0.18 | 66.4% | 220 | 66.4% | -0.83 | 10.65 | 8.95 | 12.35 | — |
| — | 0.57 | 0.75 | 0.66 | +0.13 | 67.3% | 222.5 | 67.3% | -0.88 | 13.78 | 11.90 | 15.65 | — |
| — | 0.34 | 0.52 | 0.43 | +0.09 | 68.3% | 225 | 68.3% | -0.91 | 14.65 | 11.50 | 17.80 | — |
| — | 0.21 | 0.36 | 0.28 | +0.06 | 69.4% | 227.5 | 69.4% | -0.94 | 16.90 | 13.85 | 19.95 | — |
| — | 0.13 | 0.26 | 0.20 | +0.04 | 70.6% | 230 | 70.6% | -0.96 | 19.45 | 16.25 | 22.65 | — |
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.