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 | |
| — | 54.45 | 57.10 | 55.77 | +0.98 | 33.7% | 155 | 33.7% | -0.03 | 0.60 | 0.35 | 0.86 | — |
| — | 49.65 | 52.25 | 50.95 | +0.97 | 32.7% | 160 | 32.7% | -0.04 | 0.68 | 0.57 | 0.78 | — |
| — | 44.75 | 47.50 | 46.12 | +0.96 | 31.8% | 165 | 31.8% | -0.06 | 0.93 | 0.80 | 1.06 | — |
| — | 40.05 | 42.80 | 41.42 | +0.94 | 31.0% | 170 | 31.0% | -0.08 | 1.25 | 1.10 | 1.40 | — |
| — | 35.50 | 38.30 | 36.90 | +0.92 | 30.3% | 175 | 30.3% | -0.10 | 1.77 | 1.44 | 2.11 | — |
| — | 31.00 | 33.80 | 32.40 | +0.89 | 29.6% | 180 | 29.6% | -0.13 | 2.29 | 1.84 | 2.75 | — |
| — | 26.80 | 29.50 | 28.15 | +0.85 | 29.0% | 185 | 29.0% | -0.16 | 3.06 | 2.76 | 3.35 | — |
| — | 22.80 | 25.55 | 24.18 | +0.81 | 28.5% | 190 | 28.5% | -0.21 | 4.12 | 3.80 | 4.45 | — |
| — | 19.50 | 21.45 | 20.48 | +0.76 | 28.1% | 195 | 28.1% | -0.26 | 5.40 | 4.95 | 5.85 | — |
| — | 15.90 | 17.85 | 16.88 | +0.70 | 27.8% | 200 | 27.8% | -0.32 | 7.08 | 6.65 | 7.50 | — |
| — | 11.10 | 12.00 | 11.55 | +0.57 | 27.4% | 210 | 27.4% | -0.45 | 11.40 | 10.60 | 12.20 | — |
| — | 7.00 | 7.70 | 7.35 | +0.43 | 27.2% | 220 | 27.2% | -0.59 | 17.20 | 16.20 | 18.20 | — |
| — | 4.25 | 4.75 | 4.50 | +0.30 | 27.3% | 230 | 27.3% | -0.71 | 24.20 | 22.90 | 25.50 | — |
| — | 2.41 | 2.86 | 2.63 | +0.21 | 27.6% | 240 | 27.6% | -0.81 | 32.98 | 31.60 | 34.35 | — |
| — | 1.34 | 1.91 | 1.62 | +0.14 | 28.1% | 250 | 28.1% | -0.88 | 41.77 | 40.30 | 43.25 | — |
| — | 0.58 | 1.43 | 1.00 | +0.09 | 28.8% | 260 | 28.8% | -0.92 | 51.30 | 50.00 | 52.60 | — |
| — | 0.26 | 0.94 | 0.60 | +0.06 | 29.6% | 270 | 29.6% | -0.95 | 60.92 | 59.60 | 62.25 | — |
| — | — | 1.11 | — | +0.04 | 30.5% | 280 | 30.5% | -0.97 | 70.70 | 69.40 | 72.00 | — |
| — | 0.01 | 0.97 | 0.49 | +0.03 | 31.5% | 290 | 31.5% | -1.00 | 80.35 | 78.85 | 81.85 | — |
| — | — | 0.52 | — | +0.02 | 32.5% | 300 | 32.5% | -1.00 | 90.35 | 88.85 | 91.85 | — |
| — | — | 0.62 | — | +0.02 | 33.6% | 310 | 33.6% | -1.00 | 100.58 | 99.30 | 101.85 | — |
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.