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 | |
| — | 54.40 | 57.40 | 55.90 | +0.95 | 36.4% | 155 | 36.4% | -0.05 | 0.57 | 0.40 | 0.75 | — |
| — | 49.80 | 52.50 | 51.15 | +0.93 | 35.7% | 160 | 35.7% | -0.07 | 0.80 | 0.60 | 1.00 | — |
| — | 45.20 | 48.30 | 46.75 | +0.91 | 35.1% | 165 | 35.1% | -0.09 | 1.18 | 1.00 | 1.35 | — |
| — | 40.90 | 43.70 | 42.30 | +0.88 | 34.5% | 170 | 34.5% | -0.12 | 1.25 | 0.60 | 1.90 | — |
| — | 36.80 | 38.80 | 37.80 | +0.84 | 34.1% | 175 | 34.1% | -0.16 | 2.17 | 1.50 | 2.85 | — |
| — | 32.00 | 35.60 | 33.80 | +0.80 | 33.6% | 180 | 33.6% | -0.20 | 3.10 | 2.90 | 3.30 | — |
| — | 28.70 | 31.50 | 30.10 | +0.76 | 33.3% | 185 | 33.3% | -0.24 | 4.00 | 3.70 | 4.30 | — |
| — | 25.00 | 27.70 | 26.35 | +0.71 | 32.9% | 190 | 32.9% | -0.30 | 5.15 | 4.80 | 5.50 | — |
| — | 21.50 | 24.30 | 22.90 | +0.65 | 32.6% | 195 | 32.6% | -0.35 | 6.75 | 6.40 | 7.10 | — |
| — | 18.30 | 21.10 | 19.70 | +0.60 | 32.4% | 200 | — | — | 8.50 | 8.10 | 8.90 | — |
| — | 12.70 | 15.00 | 13.85 | +0.48 | 32.0% | 210 | 32.0% | -0.54 | 12.45 | 11.60 | 13.30 | — |
| — | 8.40 | 10.10 | 9.25 | +0.36 | 31.8% | 220 | 31.8% | -0.65 | 18.75 | 18.00 | 19.50 | — |
| — | 6.00 | 6.90 | 6.45 | +0.27 | 31.6% | 230 | 31.6% | -0.76 | 26.10 | 25.10 | 27.10 | — |
| — | 3.00 | 4.50 | 3.75 | +0.19 | 31.5% | 240 | — | — | 33.25 | 31.60 | 34.90 | — |
| — | 2.25 | 3.40 | 2.83 | +0.13 | 31.5% | 250 | 31.5% | -0.92 | 42.30 | 40.80 | 43.80 | — |
| — | 1.05 | 1.90 | 1.48 | +0.08 | 31.6% | 260 | 31.6% | -0.96 | 51.40 | 49.40 | 53.40 | — |
| — | 0.60 | 1.20 | 0.90 | +0.05 | 31.7% | 270 | 31.7% | -0.99 | 61.15 | 59.50 | 62.80 | — |
| — | 0.15 | 0.75 | 0.45 | +0.03 | 31.9% | 280 | 31.9% | -1.00 | 70.90 | 68.90 | 72.90 | 0 |
| — | — | 0.40 | — | +0.02 | 32.1% | 290 | 32.1% | -1.00 | 80.80 | 78.70 | 82.90 | — |
| — | — | 0.65 | — | +0.01 | 32.4% | 300 | 32.4% | -1.00 | 90.90 | 88.90 | 92.90 | — |
| — | — | 0.75 | — | +0.01 | 32.8% | 310 | 32.8% | -1.00 | 100.85 | 99.20 | 102.50 | — |
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.