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 | 22.20 | 20.20 | +0.98 | 35.3% | 190 | 35.3% | -0.02 | — | — | 1.95 | — |
| — | 13.90 | 17.40 | 15.65 | +0.96 | 32.4% | 195 | 32.4% | -0.04 | — | — | 2.40 | — |
| — | 11.10 | 15.00 | 13.05 | +0.94 | 31.0% | 197.5 | 31.0% | -0.06 | — | — | 1.40 | — |
| — | 9.30 | 12.10 | 10.70 | +0.91 | 29.7% | 200 | 29.7% | -0.09 | — | — | 1.50 | — |
| — | 7.10 | 10.60 | 8.85 | +0.87 | 28.6% | 202.5 | 28.6% | -0.13 | — | — | 3.20 | — |
| — | 4.80 | 8.00 | 6.40 | +0.82 | 27.6% | 205 | 27.6% | -0.18 | 1.43 | 0.70 | 2.15 | — |
| — | 3.00 | 7.10 | 5.05 | +0.75 | 27.0% | 207.5 | 27.0% | -0.25 | 2.42 | 0.95 | 3.90 | — |
| — | 1.45 | 4.90 | 3.17 | +0.66 | 26.7% | 210 | 26.7% | -0.34 | 2.85 | 1.30 | 4.40 | — |
| — | 1.75 | 3.40 | 2.58 | +0.57 | 26.7% | 212.5 | 26.7% | -0.44 | 4.85 | 3.50 | 6.20 | — |
| — | 0.40 | 3.40 | 1.90 | +0.47 | 26.9% | 215 | 26.9% | -0.54 | 6.70 | 5.70 | 7.70 | — |
| — | — | 3.20 | — | +0.37 | 27.1% | 217.5 | 27.1% | -0.64 | 8.25 | 6.50 | 10.00 | — |
| — | 0.50 | 2.80 | 1.65 | +0.28 | 27.4% | 220 | 27.4% | -0.73 | 10.90 | 9.80 | 12.00 | — |
| — | 0.20 | 0.95 | 0.57 | +0.21 | 27.6% | 222.5 | 27.6% | -0.80 | 13.30 | 11.60 | 15.00 | — |
| — | — | 1.40 | — | +0.15 | 27.8% | 225 | 27.8% | -0.86 | 15.35 | 13.30 | 17.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.10 | 28.1% | 227.5 | 28.1% | -0.91 | 17.80 | 15.80 | 19.80 | — |
| — | 0.15 | 1.15 | 0.65 | +0.07 | 28.4% | 230 | 28.4% | -0.94 | 20.30 | 18.30 | 22.30 | — |
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.