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 | |
| — | 44.95 | 48.25 | 46.60 | +0.69 | 62.1% | 190 | 62.1% | -0.32 | 21.80 | 20.85 | 22.75 | — |
| — | 42.60 | 46.85 | 44.73 | +0.68 | 62.1% | 192.5 | 62.1% | -0.33 | 22.93 | 21.70 | 24.15 | — |
| — | 42.00 | 45.50 | 43.75 | +0.67 | 62.0% | 195 | 62.0% | -0.34 | 24.07 | 23.00 | 25.15 | — |
| — | 40.20 | 44.20 | 42.20 | +0.66 | 61.9% | 197.5 | 61.9% | -0.35 | 25.38 | 24.25 | 26.50 | — |
| — | 39.05 | 42.90 | 40.98 | +0.64 | 61.9% | 200 | 61.9% | -0.36 | 26.55 | 25.30 | 27.80 | — |
| — | 38.45 | 40.85 | 39.65 | +0.63 | 61.8% | 202.5 | 61.8% | -0.37 | 27.70 | 26.55 | 28.85 | — |
| — | 36.80 | 40.45 | 38.62 | +0.62 | 61.8% | 205 | 61.8% | -0.38 | 29.15 | 28.10 | 30.20 | — |
| — | 35.75 | 38.95 | 37.35 | +0.61 | 61.7% | 207.5 | 61.7% | -0.40 | 30.27 | 29.20 | 31.35 | — |
| — | 35.40 | 38.15 | 36.77 | +0.60 | 61.7% | 210 | 61.7% | -0.41 | 32.17 | 31.65 | 32.70 | — |
| — | 34.35 | 35.75 | 35.05 | +0.59 | 61.6% | 212.5 | 61.6% | -0.42 | 33.70 | 32.85 | 34.55 | — |
| — | 32.65 | 35.95 | 34.30 | +0.58 | 61.6% | 215 | 61.6% | -0.43 | 35.08 | 33.40 | 36.75 | — |
| — | 32.55 | 34.55 | 33.55 | +0.57 | 61.5% | 217.5 | 61.5% | -0.44 | 36.17 | 34.80 | 37.55 | — |
| — | 30.95 | 32.50 | 31.73 | +0.55 | 61.5% | 220 | 61.5% | -0.45 | 37.65 | 36.30 | 39.00 | — |
| — | 30.20 | 32.40 | 31.30 | +0.54 | 61.5% | 222.5 | 61.5% | -0.46 | 39.02 | 37.80 | 40.25 | — |
| — | 29.60 | 31.30 | 30.45 | +0.53 | 61.5% | 225 | 61.5% | -0.48 | 40.92 | 39.35 | 42.50 | — |
| — | 28.35 | 30.75 | 29.55 | +0.52 | 61.4% | 227.5 | 61.4% | -0.49 | 42.23 | 40.90 | 43.55 | — |
| — | 27.20 | 29.60 | 28.40 | +0.51 | 61.4% | 230 | 61.4% | -0.50 | 43.90 | 42.50 | 45.30 | — |
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.