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 | |
| — | 55.10 | 58.70 | 56.90 | +0.93 | 35.8% | 155 | 35.8% | -0.07 | 1.15 | 0.50 | 1.80 | — |
| — | 50.50 | 53.50 | 52.00 | +0.91 | 35.2% | 160 | 35.2% | -0.09 | 1.45 | 0.60 | 2.30 | — |
| — | 46.10 | 49.80 | 47.95 | +0.88 | 34.7% | 165 | 34.7% | -0.12 | 1.93 | 1.50 | 2.35 | — |
| — | 42.20 | 44.90 | 43.55 | +0.85 | 34.2% | 170 | 34.2% | -0.15 | 2.33 | 1.55 | 3.10 | — |
| — | 38.00 | 40.50 | 39.25 | +0.82 | 33.8% | 175 | 33.8% | -0.18 | 3.40 | 2.40 | 4.40 | — |
| — | 34.00 | 37.30 | 35.65 | +0.78 | 33.4% | 180 | 33.4% | -0.22 | 4.15 | 3.30 | 5.00 | — |
| — | 30.20 | 33.10 | 31.65 | +0.74 | 33.1% | 185 | — | — | 5.35 | 4.50 | 6.20 | — |
| — | 26.60 | 29.50 | 28.05 | — | — | 190 | — | — | 6.80 | 6.10 | 7.50 | — |
| — | 23.30 | 25.20 | 24.25 | — | — | 195 | — | — | 8.05 | 6.90 | 9.20 | — |
| — | 20.20 | 22.40 | 21.30 | — | — | 200 | 32.3% | -0.41 | 10.05 | 8.90 | 11.20 | — |
| — | 14.80 | 17.60 | 16.20 | +0.49 | 31.9% | 210 | 31.9% | -0.52 | 14.45 | 13.40 | 15.50 | — |
| — | 11.30 | 12.10 | 11.70 | — | — | 220 | 31.6% | -0.63 | 20.30 | 19.80 | 20.80 | — |
| — | 6.80 | 8.60 | 7.70 | +0.30 | 31.3% | 230 | 31.3% | -0.72 | 27.30 | 26.30 | 28.30 | — |
| — | 4.90 | 6.10 | 5.50 | +0.22 | 31.2% | 240 | 31.2% | -0.81 | 34.65 | 33.40 | 35.90 | — |
| — | 3.30 | 4.10 | 3.70 | +0.16 | 31.1% | 250 | 31.1% | -0.88 | 42.75 | 41.70 | 43.80 | — |
| — | 1.35 | 2.85 | 2.10 | +0.11 | 31.1% | 260 | 31.1% | -0.94 | 51.80 | 50.80 | 52.80 | — |
| — | 1.35 | 1.95 | 1.65 | +0.08 | 31.1% | 270 | 31.1% | -0.97 | 61.35 | 59.80 | 62.90 | — |
| — | 0.50 | 1.30 | 0.90 | +0.05 | 31.2% | 280 | 31.2% | -1.00 | 70.95 | 69.00 | 72.90 | — |
| — | 0.25 | 0.85 | 0.55 | — | — | 290 | — | — | 80.80 | 78.70 | 82.90 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 300 | — | — | 90.80 | 88.70 | 92.90 | — |
| — | — | 0.45 | — | — | — | 310 | 31.7% | -1.00 | 100.45 | 98.70 | 102.20 | — |
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.