Spot 209.99
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.20 | 22.00 | 20.10 | +1.00 | 40.6% | 190 | 40.6% | -0.00 | — | — | 0.05 | — |
| — | 16.10 | 19.50 | 17.80 | +1.00 | 39.4% | 192.5 | 39.4% | -0.00 | — | — | 0.20 | — |
| — | 13.00 | 17.00 | 15.00 | +0.99 | 38.4% | 195 | 38.4% | -0.01 | — | — | 1.35 | — |
| — | 10.60 | 14.50 | 12.55 | +0.98 | 37.3% | 197.5 | 37.3% | -0.02 | — | — | 1.00 | — |
| — | 8.80 | 11.50 | 10.15 | +0.97 | 36.1% | 200 | 36.1% | -0.03 | — | — | 0.90 | — |
| — | 5.90 | 9.80 | 7.85 | +0.94 | 34.7% | 202.5 | 34.7% | -0.06 | — | — | 1.40 | — |
| — | 4.20 | 7.70 | 5.95 | +0.89 | 33.3% | 205 | 33.3% | -0.11 | 1.02 | 0.55 | 1.50 | — |
| — | 2.30 | 5.00 | 3.65 | +0.82 | 32.1% | 207.5 | 32.1% | -0.18 | — | — | 3.40 | — |
| — | 0.10 | 3.80 | 1.95 | +0.71 | 31.3% | 210 | 31.3% | -0.29 | 1.38 | 0.25 | 2.50 | — |
| — | — | 3.30 | — | +0.58 | 31.2% | 212.5 | 31.2% | -0.42 | 4.17 | 2.55 | 5.80 | — |
| — | — | 2.10 | — | +0.43 | 31.6% | 215 | 31.6% | -0.57 | 5.70 | 3.60 | 7.80 | — |
| — | — | 0.90 | — | +0.30 | 32.1% | 217.5 | 32.1% | -0.70 | 8.40 | 6.80 | 10.00 | — |
| — | — | 1.00 | — | +0.19 | 32.6% | 220 | 32.6% | -0.81 | 10.40 | 9.10 | 11.70 | — |
| — | — | 0.50 | — | +0.11 | 32.9% | 222.5 | 32.9% | -0.89 | 13.15 | 11.50 | 14.80 | — |
| — | — | 0.20 | — | +0.06 | 33.1% | 225 | 33.1% | -0.95 | 15.25 | 13.90 | 16.60 | — |
| — | — | 0.05 | — | +0.03 | 33.3% | 227.5 | 33.3% | -0.98 | 18.00 | 16.30 | 19.70 | — |
| — | — | 0.65 | — | +0.01 | 33.5% | 230 | 33.5% | -1.00 | 20.60 | 19.00 | 22.20 | — |
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.