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 | |
| — | 38.45 | 41.85 | 40.15 | — | — | 170 | — | — | — | — | 2.14 | — |
| — | 33.45 | 36.20 | 34.83 | — | — | 175 | — | — | — | — | 0.13 | — |
| — | 28.50 | 31.10 | 29.80 | — | — | 180 | — | — | — | — | 0.15 | — |
| — | 23.55 | 26.15 | 24.85 | — | — | 185 | — | — | 0.23 | 0.10 | 0.36 | — |
| — | 18.65 | 21.95 | 20.30 | — | — | 190 | — | — | 0.26 | 0.07 | 0.45 | — |
| — | 16.25 | 19.40 | 17.82 | — | — | 192.5 | — | — | 0.36 | 0.16 | 0.56 | — |
| — | 14.30 | 16.80 | 15.55 | — | — | 195 | — | — | 0.56 | 0.38 | 0.73 | — |
| — | 11.55 | 14.70 | 13.12 | — | — | 197.5 | — | — | 0.69 | 0.43 | 0.96 | — |
| — | 10.50 | 11.95 | 11.22 | — | — | 200 | — | — | 1.16 | 0.88 | 1.44 | — |
| — | 8.65 | 10.15 | 9.40 | — | — | 202.5 | — | — | 1.60 | 1.25 | 1.96 | — |
| — | 5.90 | 8.05 | 6.97 | — | — | 205 | — | — | 2.26 | 1.97 | 2.55 | — |
| — | 4.90 | 6.75 | 5.83 | — | — | 207.5 | — | — | 3.21 | 2.83 | 3.60 | — |
| — | 4.05 | 4.80 | 4.42 | — | — | 210 | — | — | 4.30 | 3.90 | 4.70 | — |
| — | 2.98 | 3.55 | 3.27 | — | — | 212.5 | — | — | 5.75 | 5.05 | 6.45 | — |
| — | 2.07 | 2.54 | 2.31 | — | — | 215 | — | — | 7.20 | 6.40 | 8.00 | — |
| — | 1.29 | 1.86 | 1.57 | — | — | 217.5 | — | — | 9.35 | 8.20 | 10.50 | — |
| — | 0.93 | 1.13 | 1.03 | — | — | 220 | — | — | 11.47 | 10.20 | 12.75 | — |
| — | 0.46 | 0.93 | 0.69 | +0.19 | 26.9% | 222.5 | 26.9% | -0.82 | 13.38 | 12.40 | 14.35 | — |
| — | 0.30 | 0.71 | 0.51 | +0.14 | 27.2% | 225 | 27.2% | -0.88 | 15.65 | 14.40 | 16.90 | — |
| — | 0.18 | 0.42 | 0.30 | +0.10 | 27.5% | 227.5 | 27.5% | -0.92 | 18.23 | 16.90 | 19.55 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 27.9% | 230 | 27.9% | -0.95 | 20.70 | 19.35 | 22.05 | — |
| — | — | 0.27 | — | +0.05 | 28.3% | 232.5 | 28.3% | -0.97 | 23.05 | 21.65 | 24.45 | — |
| — | 0.05 | 0.32 | 0.18 | +0.03 | 28.8% | 235 | 28.8% | -0.99 | 25.68 | 24.40 | 26.95 | — |
| — | — | 2.21 | — | +0.02 | 29.4% | 237.5 | 29.4% | -1.00 | 27.73 | 26.85 | 28.60 | — |
| — | — | 0.26 | — | +0.01 | 30.0% | 240 | 30.0% | -1.00 | 30.77 | 29.30 | 32.25 | — |
| — | — | 0.13 | — | +0.01 | 31.3% | 245 | 31.3% | -1.00 | 35.55 | 34.25 | 36.85 | — |
| — | — | 2.16 | — | +0.00 | 32.9% | 250 | 32.9% | -1.00 | 40.60 | 39.30 | 41.90 | — |
| — | — | 2.15 | — | +0.00 | 34.6% | 255 | 34.6% | -1.00 | 45.58 | 44.30 | 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.