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 | |
| 7 | 18.30 | 22.10 | 20.20 | — | — | 190 | 31.1% | -0.07 | — | — | 0.50 | — |
| 15 | 13.40 | 17.00 | 15.20 | — | — | 195 | — | — | 0.55 | 0.20 | 0.90 | 452 |
| 0 | 11.80 | 15.10 | 13.45 | — | — | 197.5 | — | — | 0.80 | 0.05 | 1.55 | 56 |
| 23 | 9.70 | 13.00 | 11.35 | — | — | 200 | — | — | 0.80 | 0.10 | 1.50 | 118 |
| 5 | 7.70 | 10.40 | 9.05 | — | — | 202.5 | — | — | 1.60 | 0.75 | 2.45 | 158 |
| 36 | 5.80 | 8.80 | 7.30 | — | — | 205 | — | — | 2.35 | 0.20 | 4.50 | 168 |
| 289 | 4.30 | 6.50 | 5.40 | — | — | 207.5 | — | — | 3.15 | 2.80 | 3.50 | 45 |
| 35 | 2.30 | 5.90 | 4.10 | — | — | 210 | — | — | 4.80 | 3.90 | 5.70 | 584 |
| 8 | 1.30 | 5.10 | 3.20 | — | — | 212.5 | — | — | 5.75 | 4.30 | 7.20 | 163 |
| 50 | 1.15 | 4.40 | 2.77 | — | — | 215 | — | — | 7.05 | 5.80 | 8.30 | 30 |
| 581 | 0.15 | 3.50 | 1.82 | — | — | 217.5 | — | — | 9.15 | 7.80 | 10.50 | 31 |
| 503 | 0.65 | 1.30 | 0.97 | — | — | 220 | — | — | 11.40 | 10.20 | 12.60 | 957 |
| 21 | 0.40 | 1.80 | 1.10 | — | — | 222.5 | — | — | 13.45 | 12.10 | 14.80 | 1 |
| 71 | 0.30 | 1.60 | 0.95 | — | — | 225 | — | — | 15.40 | 13.70 | 17.10 | 9 |
| — | — | 1.15 | — | +0.06 | 28.4% | 227.5 | — | — | 17.95 | 16.10 | 19.80 | 3 |
| 1,592 | 0.05 | 0.75 | 0.40 | +0.04 | 28.7% | 230 | — | — | 20.45 | 18.40 | 22.50 | 519 |
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.