Spot 209.22
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 40.60 | 38.95 | +1.00 | 48.6% | 170 | 48.6% | -0.00 | — | — | 2.15 | — |
| — | 32.30 | 35.60 | 33.95 | +1.00 | 46.4% | 175 | 46.4% | -0.00 | — | — | 2.15 | — |
| — | 27.10 | 29.80 | 28.45 | +1.00 | 44.5% | 180 | 44.5% | -0.00 | — | — | 0.10 | — |
| — | 22.40 | 26.00 | 24.20 | +0.99 | 42.8% | 185 | 42.8% | -0.01 | — | — | 1.40 | — |
| — | 20.00 | 22.90 | 21.45 | +0.97 | 42.0% | 187.5 | 42.0% | -0.03 | — | — | 2.15 | — |
| — | 17.90 | 21.10 | 19.50 | +0.95 | 41.3% | 190 | 41.3% | -0.05 | — | — | 1.60 | — |
| — | 15.00 | 17.30 | 16.15 | +0.91 | 40.7% | 192.5 | 40.7% | -0.09 | — | — | 1.90 | — |
| — | 13.00 | 15.60 | 14.30 | +0.85 | 40.0% | 195 | 40.0% | -0.15 | — | — | 1.00 | — |
| — | 10.60 | 13.60 | 12.10 | +0.77 | 39.4% | 197.5 | 39.4% | -0.23 | 0.40 | 0.05 | 0.75 | — |
| — | 8.30 | 10.40 | 9.35 | +0.67 | 38.9% | 200 | 38.9% | -0.33 | 0.28 | 0.10 | 0.45 | — |
| — | 6.00 | 9.20 | 7.60 | +0.55 | 38.5% | 202.5 | 38.5% | -0.45 | 1.38 | 0.05 | 2.70 | — |
| — | 4.00 | 7.30 | 5.65 | +0.43 | 38.0% | 205 | 38.0% | -0.58 | 1.73 | 0.45 | 3.00 | — |
| — | 3.00 | 4.80 | 3.90 | +0.30 | 37.7% | 207.5 | 37.7% | -0.70 | 1.70 | 1.20 | 2.20 | — |
| — | 1.05 | 4.40 | 2.73 | +0.21 | 37.6% | 210 | 37.6% | -0.80 | 3.45 | 2.10 | 4.80 | — |
| — | 1.00 | 2.00 | 1.50 | +0.14 | 37.6% | 212.5 | 37.6% | -0.87 | 4.65 | 3.30 | 6.00 | — |
| — | 0.55 | 1.00 | 0.78 | +0.08 | 37.6% | 215 | 37.6% | -0.93 | 7.00 | 5.70 | 8.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 37.6% | 217.5 | 37.6% | -0.96 | 8.65 | 7.30 | 10.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 37.6% | 220 | 37.6% | -0.98 | 11.60 | 10.30 | 12.90 | — |
| — | — | 1.95 | — | +0.01 | 37.7% | 222.5 | 37.7% | -1.00 | 13.90 | 12.40 | 15.40 | — |
| — | — | 1.15 | — | +0.01 | 37.8% | 225 | 37.8% | -1.00 | 15.85 | 14.80 | 16.90 | — |
| — | — | 2.15 | — | +0.00 | 38.0% | 227.5 | 38.0% | -1.00 | 18.95 | 17.70 | 20.20 | — |
| — | — | 2.00 | — | +0.00 | 38.2% | 230 | 38.2% | -1.00 | 21.00 | 20.10 | 21.90 | — |
| — | — | 1.35 | — | +0.00 | 38.4% | 232.5 | 38.4% | -1.00 | 23.45 | 22.50 | 24.40 | — |
| — | — | 1.35 | — | +0.00 | 38.7% | 235 | 38.7% | -1.00 | 26.05 | 24.40 | 27.70 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 237.5 | 39.0% | -1.00 | 28.45 | 26.70 | 30.20 | — |
| — | — | 0.05 | — | +0.00 | 39.4% | 240 | 39.4% | -1.00 | 31.00 | 30.20 | 31.80 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 245 | 40.2% | -1.00 | 35.95 | 35.10 | 36.80 | — |
| — | — | 0.05 | — | +0.00 | 41.2% | 250 | 41.2% | -1.00 | 41.05 | 39.40 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 42.2% | 255 | 42.2% | -1.00 | 45.85 | 44.00 | 47.70 | — |
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.