Spot 210.05
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.90 | 21.85 | 20.88 | +0.97 | 33.0% | 190 | 33.0% | -0.03 | 0.14 | 0.08 | 0.20 | — |
| — | 17.00 | 19.35 | 18.18 | +0.96 | 31.3% | 192.5 | 31.3% | -0.04 | — | — | 0.47 | — |
| — | 15.20 | 16.80 | 16.00 | +0.94 | 29.8% | 195 | 29.8% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 12.50 | 14.65 | 13.57 | +0.91 | 28.6% | 197.5 | 28.6% | -0.09 | 0.33 | 0.23 | 0.42 | — |
| — | 10.55 | 12.25 | 11.40 | +0.87 | 27.6% | 200 | 27.6% | -0.13 | 0.56 | 0.46 | 0.66 | — |
| — | 8.50 | 10.20 | 9.35 | +0.80 | 27.1% | 202.5 | 27.1% | -0.20 | 1.02 | 0.84 | 1.21 | — |
| — | 6.30 | 8.15 | 7.22 | +0.72 | 26.7% | 205 | 26.7% | -0.28 | 1.61 | 1.55 | 1.68 | — |
| — | 5.00 | 5.70 | 5.35 | +0.62 | 26.7% | 207.5 | 26.7% | -0.38 | 2.37 | 2.16 | 2.58 | — |
| — | 3.65 | 4.05 | 3.85 | +0.52 | 26.8% | 210 | 26.8% | -0.48 | 3.45 | 3.25 | 3.65 | 1,139 |
| — | 2.54 | 2.88 | 2.71 | +0.41 | 26.9% | 212.5 | 26.9% | -0.59 | 4.67 | 4.25 | 5.10 | 179 |
| 1,220 | 1.70 | 2.02 | 1.86 | +0.32 | 27.2% | 215 | 27.2% | -0.69 | 5.85 | 4.45 | 7.25 | 80 |
| — | 1.14 | 1.40 | 1.27 | +0.23 | 27.5% | 217.5 | 27.5% | -0.77 | 8.20 | 6.45 | 9.95 | — |
| — | 0.71 | 0.90 | 0.81 | +0.17 | 27.8% | 220 | 27.8% | -0.84 | 10.22 | 8.55 | 11.90 | — |
| — | 0.40 | 0.68 | 0.54 | +0.12 | 28.2% | 222.5 | 28.2% | -0.89 | 12.40 | 11.55 | 13.25 | — |
| — | 0.30 | 0.44 | 0.37 | +0.08 | 28.7% | 225 | 28.7% | -0.93 | 14.78 | 13.80 | 15.75 | — |
| — | 0.16 | 0.34 | 0.25 | +0.05 | 29.3% | 227.5 | 29.3% | -0.96 | 17.18 | 16.20 | 18.15 | — |
| — | 0.11 | 0.17 | 0.14 | +0.04 | 30.0% | 230 | 30.0% | -0.98 | 19.80 | 18.75 | 20.85 | — |
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.