Spot 209.61
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 17.80 | 21.60 | 19.70 | +0.96 | 33.6% | 190 | 33.6% | -0.04 | — | — | 2.20 | — |
| 0 | 15.10 | 19.10 | 17.10 | — | — | 192.5 | 32.2% | -0.06 | — | — | 1.65 | — |
| 0 | 13.00 | 16.80 | 14.90 | — | — | 195 | 30.7% | -0.08 | — | — | 0.50 | — |
| 0 | 11.00 | 13.70 | 12.35 | — | — | 197.5 | 29.3% | -0.12 | — | — | 1.05 | — |
| 20 | 8.60 | 11.30 | 9.95 | — | — | 200 | 27.8% | -0.18 | — | — | 1.30 | — |
| 3 | 6.40 | 9.90 | 8.15 | — | — | 202.5 | 26.3% | -0.26 | — | — | 2.40 | — |
| 106 | 4.30 | 7.00 | 5.65 | — | — | 205 | — | — | 1.35 | 0.80 | 1.90 | 37 |
| 14 | 2.55 | 5.30 | 3.92 | — | — | 207.5 | — | — | 1.20 | 0.50 | 1.90 | 21 |
| 14 | 2.20 | 2.70 | 2.45 | — | — | 210 | — | — | 3.25 | 1.60 | 4.90 | 139 |
| 25 | 1.20 | 1.80 | 1.50 | — | — | 212.5 | — | — | 4.33 | 2.95 | 5.70 | 143 |
| 33 | 0.45 | 1.10 | 0.78 | — | — | 215 | — | — | 6.20 | 4.90 | 7.50 | 77 |
| 32 | 0.05 | 0.80 | 0.42 | — | — | 217.5 | — | — | 8.35 | 7.00 | 9.70 | 8 |
| 53 | 0.15 | 0.30 | 0.23 | — | — | 220 | — | — | 10.30 | 8.60 | 12.00 | 94 |
| — | — | 0.55 | — | +0.05 | 25.9% | 222.5 | — | — | 13.25 | 11.40 | 15.10 | 3 |
| — | — | 1.15 | — | +0.03 | 26.4% | 225 | — | — | 15.50 | 13.50 | 17.50 | 0 |
| — | — | 2.15 | — | +0.01 | 26.8% | 227.5 | — | — | 17.95 | 15.90 | 20.00 | 0 |
| — | — | 0.15 | — | +0.01 | 27.3% | 230 | — | — | 20.60 | 18.60 | 22.60 | 0 |
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.