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 | |
| — | 54.70 | 57.30 | 56.00 | +0.97 | 32.5% | 155 | 32.5% | -0.04 | 0.76 | 0.57 | 0.94 | — |
| — | 49.95 | 52.40 | 51.17 | +0.96 | 31.6% | 160 | 31.6% | -0.05 | 1.00 | 0.88 | 1.12 | — |
| — | 45.20 | 47.80 | 46.50 | +0.94 | 30.8% | 165 | 30.8% | -0.07 | 1.31 | 1.00 | 1.62 | — |
| — | 40.65 | 43.30 | 41.98 | +0.92 | 30.1% | 170 | 30.1% | -0.09 | 1.90 | 1.60 | 2.20 | — |
| — | 36.25 | 38.90 | 37.58 | +0.90 | 29.5% | 175 | 29.5% | -0.11 | 2.42 | 2.04 | 2.80 | — |
| — | 31.90 | 34.65 | 33.27 | +0.87 | 28.9% | 180 | 28.9% | -0.14 | 2.96 | 2.56 | 3.35 | — |
| — | 27.95 | 30.70 | 29.32 | +0.83 | 28.4% | 185 | 28.4% | -0.18 | 3.92 | 3.80 | 4.05 | — |
| — | 24.15 | 26.45 | 25.30 | +0.79 | 28.0% | 190 | 28.0% | -0.22 | 5.00 | 4.55 | 5.45 | — |
| — | 20.50 | 23.70 | 22.10 | +0.74 | 27.7% | 195 | 27.7% | -0.27 | 6.40 | 5.95 | 6.85 | — |
| — | 17.25 | 20.25 | 18.75 | +0.68 | 27.4% | 200 | 27.4% | -0.33 | 8.12 | 7.50 | 8.75 | — |
| — | 12.90 | 14.15 | 13.53 | +0.57 | 27.1% | 210 | 27.1% | -0.45 | 12.57 | 12.20 | 12.95 | — |
| — | 8.85 | 9.50 | 9.18 | +0.45 | 27.0% | 220 | 27.0% | -0.57 | 18.60 | 17.85 | 19.35 | — |
| — | 5.55 | 6.45 | 6.00 | +0.34 | 27.1% | 230 | 27.1% | -0.68 | 25.65 | 24.30 | 27.00 | — |
| — | 3.55 | 4.45 | 4.00 | +0.24 | 27.4% | 240 | 27.4% | -0.78 | 33.67 | 32.30 | 35.05 | — |
| — | 2.30 | 2.97 | 2.63 | +0.17 | 27.8% | 250 | 27.8% | -0.85 | 42.38 | 41.05 | 43.70 | — |
| — | 1.30 | 2.04 | 1.67 | +0.12 | 28.3% | 260 | 28.3% | -0.90 | 51.50 | 50.10 | 52.90 | — |
| — | 0.66 | 1.21 | 0.94 | +0.09 | 28.9% | 270 | 28.9% | -0.93 | 60.95 | 59.65 | 62.25 | — |
| — | 0.55 | 0.95 | 0.75 | +0.06 | 29.5% | 280 | 29.5% | -0.96 | 70.67 | 69.30 | 72.05 | — |
| — | 0.16 | 0.90 | 0.53 | +0.04 | 30.2% | 290 | 30.2% | -0.99 | 80.42 | 78.95 | 81.90 | — |
| — | 0.01 | 0.82 | 0.41 | +0.03 | 30.9% | 300 | 30.9% | -1.00 | 90.60 | 89.35 | 91.85 | — |
| — | — | 0.50 | — | +0.02 | 31.6% | 310 | 31.6% | -1.00 | 100.42 | 98.40 | 102.45 | — |
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.