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 | |
| — | 40.90 | 45.00 | 42.95 | +0.96 | 27.5% | 168 | 27.5% | -0.04 | — | — | 2.50 | — |
| — | 35.20 | 39.20 | 37.20 | +0.94 | 26.3% | 174 | 26.3% | -0.06 | — | — | 2.80 | — |
| — | 30.60 | 34.80 | 32.70 | +0.92 | 25.5% | 179 | 25.5% | -0.09 | 0.57 | 0.05 | 1.10 | — |
| — | 27.00 | 31.10 | 29.05 | +0.89 | 24.9% | 183 | 24.9% | -0.12 | 0.82 | 0.05 | 1.60 | — |
| — | 23.50 | 27.80 | 25.65 | +0.85 | 24.3% | 187 | 24.3% | -0.15 | 2.38 | 0.55 | 4.20 | — |
| — | 21.80 | 26.00 | 23.90 | +0.83 | 24.0% | 189 | 24.0% | -0.17 | 2.77 | 0.95 | 4.60 | — |
| — | 21.00 | 25.40 | 23.20 | +0.82 | 23.9% | 190 | 23.9% | -0.19 | 2.85 | 1.00 | 4.70 | — |
| — | 17.20 | 21.40 | 19.30 | +0.76 | 23.4% | 195 | 23.4% | -0.25 | 3.55 | 1.50 | 5.60 | — |
| — | 13.50 | 17.90 | 15.70 | +0.68 | 22.9% | 200 | 22.9% | -0.33 | 5.15 | 3.10 | 7.20 | — |
| — | 10.60 | 14.80 | 12.70 | +0.59 | 22.6% | 205 | 22.6% | -0.42 | 7.20 | 5.50 | 8.90 | — |
| — | 7.90 | 10.70 | 9.30 | +0.49 | 22.4% | 210 | 22.4% | -0.52 | 9.25 | 8.80 | 9.70 | — |
| — | 5.50 | 9.60 | 7.55 | +0.40 | 22.2% | 215 | 22.2% | -0.62 | 12.15 | 10.60 | 13.70 | — |
| — | 3.70 | 7.40 | 5.55 | +0.32 | 22.3% | 220 | 22.3% | -0.71 | 15.50 | 14.10 | 16.90 | — |
| — | 2.55 | 6.20 | 4.38 | +0.25 | 22.4% | 225 | 22.4% | -0.78 | 19.00 | 17.60 | 20.40 | — |
| — | 1.00 | 4.80 | 2.90 | +0.19 | 22.6% | 230 | 22.6% | -0.85 | 22.30 | 20.30 | 24.30 | — |
| — | 0.50 | 4.00 | 2.25 | +0.15 | 23.0% | 235 | 23.0% | -0.91 | 26.55 | 24.50 | 28.60 | — |
| — | 0.05 | 3.60 | 1.82 | +0.11 | 23.5% | 240 | 23.5% | -0.95 | 31.05 | 28.90 | 33.20 | — |
| — | 0.05 | 2.90 | 1.48 | +0.09 | 24.1% | 245 | 24.1% | -0.98 | 35.80 | 33.70 | 37.90 | — |
| — | 0.05 | 2.65 | 1.35 | +0.07 | 24.9% | 250 | 24.9% | -1.00 | 40.75 | 38.70 | 42.80 | — |
| — | 0.05 | 2.50 | 1.27 | +0.06 | 25.7% | 255 | 25.7% | -1.00 | 45.70 | 43.70 | 47.70 | — |
| — | — | 2.05 | — | +0.05 | 26.7% | 260 | 26.7% | -1.00 | 50.75 | 48.70 | 52.80 | — |
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.