Spot 209.31
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 24/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.70 | 31.50 | 29.60 | +0.97 | 31.0% | 180 | 31.0% | -0.03 | — | — | 0.45 | — |
| — | 22.70 | 26.90 | 24.80 | +0.95 | 28.5% | 185 | 28.5% | -0.05 | — | — | 0.55 | — |
| — | 20.80 | 24.60 | 22.70 | +0.94 | 27.7% | 187 | 27.7% | -0.06 | — | — | 0.80 | — |
| — | 19.80 | 24.00 | 21.90 | +0.93 | 27.3% | 188 | 27.3% | -0.07 | — | — | 0.75 | — |
| — | 18.90 | 22.80 | 20.85 | +0.92 | 26.9% | 189 | 26.9% | -0.08 | — | — | 1.40 | — |
| — | 17.90 | 22.10 | 20.00 | +0.91 | 26.5% | 190 | 26.5% | -0.09 | — | — | 0.90 | — |
| — | 17.00 | 21.10 | 19.05 | +0.90 | 26.2% | 191 | 26.2% | -0.10 | — | — | 1.40 | — |
| — | 16.00 | 20.20 | 18.10 | +0.89 | 25.9% | 192 | 25.9% | -0.11 | — | — | 1.25 | — |
| — | 15.20 | 19.00 | 17.10 | +0.88 | 25.6% | 193 | 25.6% | -0.12 | 0.80 | 0.05 | 1.55 | — |
| — | 14.30 | 18.20 | 16.25 | +0.87 | 25.3% | 194 | 25.3% | -0.13 | 0.80 | 0.05 | 1.55 | — |
| — | 13.40 | 17.30 | 15.35 | +0.85 | 25.0% | 195 | 25.0% | -0.15 | 0.68 | 0.15 | 1.20 | — |
| — | 12.50 | 16.50 | 14.50 | +0.83 | 24.8% | 196 | 24.8% | -0.17 | 1.07 | 0.20 | 1.95 | — |
| — | 11.60 | 15.60 | 13.60 | +0.81 | 24.5% | 197 | 24.5% | -0.19 | 0.95 | 0.35 | 1.55 | — |
| — | 10.80 | 14.80 | 12.80 | +0.79 | 24.3% | 198 | 24.3% | -0.21 | 1.10 | 0.05 | 2.15 | — |
| — | 9.90 | 14.00 | 11.95 | +0.77 | 24.1% | 199 | 24.1% | -0.23 | 1.07 | 0.20 | 1.95 | — |
| — | 9.20 | 13.20 | 11.20 | +0.74 | 23.9% | 200 | 23.9% | -0.26 | 1.85 | 0.40 | 3.30 | — |
| — | 7.40 | 7.60 | 7.50 | +0.59 | 23.2% | 205 | 23.2% | -0.42 | 2.73 | 1.05 | 4.40 | — |
| — | 2.35 | 6.40 | 4.38 | +0.41 | 22.7% | 210 | 22.7% | -0.60 | 4.75 | 4.10 | 5.40 | — |
| — | 0.85 | 3.00 | 1.93 | +0.26 | 22.6% | 215 | 22.6% | -0.76 | 7.25 | 5.90 | 8.60 | — |
| — | 1.05 | 1.35 | 1.20 | +0.15 | 22.7% | 220 | 22.7% | -0.87 | 11.75 | 9.80 | 13.70 | — |
| — | 0.50 | 0.90 | 0.70 | +0.08 | 23.1% | 225 | 23.1% | -0.94 | 16.05 | 14.00 | 18.10 | — |
| — | 0.20 | 0.55 | 0.38 | +0.04 | 23.7% | 230 | 23.7% | -0.99 | 20.90 | 18.90 | 22.90 | — |
| — | — | 0.35 | — | +0.02 | 24.5% | 235 | 24.5% | -1.00 | 25.45 | 23.80 | 27.10 | — |
| — | — | 0.95 | — | +0.01 | 25.4% | 240 | 25.4% | -1.00 | 30.70 | 28.70 | 32.70 | — |
| — | — | 1.15 | — | +0.01 | 26.5% | 245 | 26.5% | -1.00 | 35.70 | 33.70 | 37.70 | — |
| — | — | 2.15 | — | +0.00 | 27.7% | 250 | 27.7% | -1.00 | 40.70 | 38.70 | 42.70 | — |
| — | — | 0.75 | — | +0.00 | 28.9% | 255 | 28.9% | -1.00 | 45.80 | 43.80 | 47.80 | — |
| — | — | 2.15 | — | +0.00 | 30.1% | 260 | 30.1% | -1.00 | 50.80 | 48.80 | 52.80 | — |
| — | — | 1.15 | — | +0.00 | 31.3% | 265 | 31.3% | -1.00 | 55.70 | 53.70 | 57.70 | — |
| — | — | 0.75 | — | +0.00 | 32.4% | 270 | 32.4% | -1.00 | 60.70 | 58.70 | 62.70 | — |
| — | — | 0.75 | — | +0.00 | 33.3% | 275 | 33.3% | -1.00 | 65.75 | 63.70 | 67.80 | — |
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.