Spot 209.53
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.30 | 40.60 | 39.45 | — | — | 170 | — | — | — | — | 2.13 | — |
| — | 33.30 | 35.80 | 34.55 | — | — | 175 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 28.30 | 31.15 | 29.73 | — | — | 180 | — | — | — | — | 0.11 | — |
| — | 23.35 | 26.20 | 24.77 | — | — | 185 | — | — | — | — | 2.15 | — |
| — | 18.35 | 21.25 | 19.80 | — | — | 190 | — | — | 0.12 | 0.05 | 0.18 | — |
| — | 15.90 | 18.70 | 17.30 | — | — | 192.5 | — | — | — | — | 0.30 | — |
| — | 13.95 | 15.80 | 14.88 | — | — | 195 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 11.00 | 13.50 | 12.25 | — | — | 197.5 | — | — | 0.29 | 0.25 | 0.34 | — |
| — | 8.70 | 11.20 | 9.95 | — | — | 200 | — | — | 0.42 | 0.27 | 0.57 | — |
| — | 6.95 | 9.70 | 8.32 | — | — | 202.5 | — | — | 0.86 | 0.76 | 0.96 | — |
| — | 5.75 | 6.50 | 6.12 | — | — | 205 | — | — | 1.32 | 1.15 | 1.49 | — |
| — | 4.00 | 5.05 | 4.53 | — | — | 207.5 | — | — | 2.04 | 1.79 | 2.28 | — |
| — | 2.64 | 3.10 | 2.87 | — | — | 210 | — | — | 3.12 | 2.79 | 3.45 | — |
| — | 1.70 | 2.05 | 1.88 | — | — | 212.5 | — | — | 4.85 | 3.90 | 5.80 | — |
| — | 0.85 | 1.18 | 1.01 | — | — | 215 | — | — | 6.67 | 5.60 | 7.75 | — |
| — | 0.54 | 0.72 | 0.63 | — | — | 217.5 | — | — | 8.85 | 7.65 | 10.05 | — |
| — | 0.33 | 0.46 | 0.40 | — | — | 220 | — | — | 10.75 | 9.80 | 11.70 | — |
| — | 0.18 | 0.31 | 0.24 | — | — | 222.5 | — | — | 13.20 | 12.10 | 14.30 | — |
| — | 0.10 | 0.37 | 0.23 | — | — | 225 | — | — | 15.47 | 14.50 | 16.45 | — |
| — | 0.02 | 0.28 | 0.15 | — | — | 227.5 | — | — | 18.02 | 16.60 | 19.45 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 230 | — | — | 20.60 | 19.30 | 21.90 | — |
| — | — | 0.30 | — | — | — | 232.5 | — | — | 23.18 | 21.65 | 24.70 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 235 | — | — | 25.23 | 24.40 | 26.05 | — |
| — | — | 2.14 | — | — | — | 237.5 | — | — | 28.12 | 26.90 | 29.35 | — |
| — | — | 2.14 | — | — | — | 240 | — | — | 30.43 | 29.00 | 31.85 | — |
| — | — | 2.13 | — | — | — | 245 | — | — | 35.60 | 34.30 | 36.90 | — |
| — | — | 2.13 | — | — | — | 250 | — | — | 40.45 | 39.00 | 41.90 | — |
| — | — | 2.13 | — | — | — | 255 | — | — | 45.67 | 44.50 | 46.85 | — |
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.