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 | |
| — | 37.60 | 40.50 | 39.05 | +1.00 | 40.4% | 170 | 40.4% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 35.40 | 34.00 | +0.99 | 38.5% | 175 | 38.5% | -0.01 | — | — | 2.15 | — |
| — | 29.90 | 33.50 | 31.70 | +0.99 | 37.7% | 177.5 | 37.7% | -0.01 | — | — | 2.00 | — |
| — | 27.60 | 30.50 | 29.05 | +0.98 | 36.9% | 180 | 36.9% | -0.02 | — | — | 0.85 | — |
| — | 25.00 | 28.90 | 26.95 | +0.97 | 36.1% | 182.5 | 36.1% | -0.03 | — | — | 2.25 | — |
| — | 22.70 | 25.70 | 24.20 | +0.95 | 35.5% | 185 | 35.5% | -0.05 | — | — | 0.75 | — |
| — | 20.30 | 23.10 | 21.70 | +0.93 | 34.9% | 187.5 | 34.9% | -0.08 | — | — | 2.50 | — |
| — | 17.80 | 21.10 | 19.45 | +0.90 | 34.3% | 190 | 34.3% | -0.11 | — | — | 1.20 | — |
| — | 15.40 | 19.10 | 17.25 | +0.85 | 33.8% | 192.5 | 33.8% | -0.16 | — | — | 1.25 | — |
| — | 13.70 | 16.20 | 14.95 | +0.79 | 33.4% | 195 | 33.4% | -0.21 | 0.70 | 0.60 | 0.80 | — |
| — | 10.80 | 14.20 | 12.50 | +0.72 | 33.1% | 197.5 | 33.1% | -0.29 | 0.57 | 0.05 | 1.10 | — |
| — | 9.30 | 12.60 | 10.95 | +0.64 | 32.8% | 200 | 32.8% | -0.37 | 1.50 | 0.30 | 2.70 | — |
| — | 7.40 | 10.00 | 8.70 | +0.55 | 32.5% | 202.5 | 32.5% | -0.46 | 1.60 | 1.05 | 2.15 | — |
| — | 6.00 | 8.20 | 7.10 | +0.45 | 32.3% | 205 | 32.3% | -0.56 | 2.77 | 1.45 | 4.10 | — |
| — | 4.10 | 6.90 | 5.50 | +0.36 | 32.2% | 207.5 | 32.2% | -0.64 | 4.10 | 3.10 | 5.10 | — |
| — | — | — | — | +0.29 | 32.1% | 210 | 32.1% | -0.72 | — | — | — | — |
| — | 1.65 | 4.40 | 3.02 | +0.21 | 32.2% | 212.5 | 32.2% | -0.79 | 6.15 | 4.80 | 7.50 | — |
| — | 1.65 | 4.00 | 2.83 | +0.15 | 32.2% | 215 | 32.2% | -0.85 | 7.60 | 6.00 | 9.20 | — |
| — | 0.35 | 1.80 | 1.07 | +0.11 | 32.4% | 217.5 | 32.4% | -0.89 | 9.75 | 8.50 | 11.00 | — |
| — | 0.05 | 1.40 | 0.72 | +0.08 | 32.5% | 220 | 32.5% | -0.93 | 12.05 | 11.20 | 12.90 | — |
| — | — | 1.00 | — | +0.05 | 32.8% | 222.5 | 32.8% | -0.95 | 13.75 | 12.20 | 15.30 | — |
| — | — | 0.85 | — | +0.04 | 33.0% | 225 | 33.0% | -0.97 | 16.35 | 14.50 | 18.20 | — |
| — | — | 0.65 | — | +0.02 | 33.4% | 227.5 | — | — | 18.50 | 16.50 | 20.50 | — |
| — | — | 1.25 | — | — | — | 230 | — | — | 20.95 | 19.00 | 22.90 | — |
| — | — | 1.55 | — | — | — | 232.5 | — | — | 23.55 | 21.70 | 25.40 | — |
| — | — | 1.75 | — | — | — | 235 | — | — | 25.80 | 23.70 | 27.90 | — |
| — | — | 2.15 | — | — | — | 240 | — | — | 30.80 | 28.70 | 32.90 | — |
| — | — | 2.15 | — | — | — | 245 | — | — | 35.85 | 33.80 | 37.90 | — |
| — | — | 2.15 | — | — | — | 250 | — | — | 41.05 | 39.20 | 42.90 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 45.90 | 43.90 | 47.90 | — |
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.