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 | |
| — | 42.40 | 46.10 | 44.25 | +0.89 | 27.6% | 170 | 27.6% | -0.11 | 1.90 | 1.45 | 2.35 | — |
| — | 37.00 | 41.20 | 39.10 | +0.86 | 26.4% | 176 | 26.4% | -0.14 | 2.60 | 2.10 | 3.10 | — |
| — | 33.00 | 36.90 | 34.95 | +0.83 | 25.6% | 181 | 25.6% | -0.18 | 3.95 | 2.60 | 5.30 | — |
| — | 29.00 | 33.10 | 31.05 | +0.79 | 24.9% | 186 | 24.9% | -0.22 | 4.85 | 3.40 | 6.30 | — |
| — | 25.20 | 29.40 | 27.30 | +0.75 | 24.3% | 191 | 24.3% | -0.26 | 5.20 | 3.60 | 6.80 | 12 |
| 0 | 22.50 | 25.70 | 24.10 | +0.71 | 23.9% | 195 | 23.9% | -0.30 | 6.35 | 4.50 | 8.20 | 0 |
| 2 | 21.10 | 24.40 | 22.75 | +0.69 | 23.8% | 197 | 23.8% | -0.32 | 7.05 | 5.20 | 8.90 | 0 |
| 0 | 20.00 | 23.00 | 21.50 | +0.67 | 23.6% | 199 | 23.6% | -0.35 | 8.30 | 7.20 | 9.40 | 35 |
| 37 | 19.30 | 22.40 | 20.85 | +0.65 | 23.5% | 200 | 23.5% | -0.36 | 8.30 | 6.60 | 10.00 | 37 |
| 1 | 16.10 | 19.40 | 17.75 | +0.60 | 23.2% | 205 | 23.2% | -0.42 | 10.10 | 8.80 | 11.40 | — |
| — | 13.30 | 16.70 | 15.00 | +0.54 | 23.0% | 210 | 23.0% | -0.48 | 12.05 | 10.30 | 13.80 | — |
| — | 10.80 | 14.10 | 12.45 | +0.48 | 22.9% | 215 | 22.9% | -0.55 | 15.00 | 13.00 | 17.00 | — |
| — | 8.60 | 11.70 | 10.15 | +0.42 | 22.7% | 220 | 22.7% | -0.61 | 18.20 | 16.80 | 19.60 | — |
| — | 6.70 | 10.10 | 8.40 | +0.37 | 22.7% | 225 | 22.7% | -0.67 | 20.90 | 18.80 | 23.00 | — |
| — | 5.00 | 8.70 | 6.85 | +0.32 | 22.7% | 230 | 22.7% | -0.73 | 24.45 | 22.30 | 26.60 | — |
| — | 4.00 | 7.00 | 5.50 | +0.27 | 22.7% | 235 | 22.7% | -0.79 | 28.15 | 26.00 | 30.30 | — |
| — | 2.80 | 6.00 | 4.40 | +0.23 | 22.7% | 240 | 22.7% | -0.85 | 32.30 | 30.30 | 34.30 | — |
| — | 1.65 | 5.10 | 3.38 | +0.19 | 22.8% | 245 | 22.8% | -0.90 | 36.60 | 34.60 | 38.60 | — |
| — | 2.10 | 3.60 | 2.85 | +0.16 | 22.9% | 250 | 22.9% | -0.94 | 41.25 | 39.30 | 43.20 | — |
| — | 0.30 | 4.10 | 2.20 | +0.13 | 23.0% | 255 | 23.0% | -0.98 | 45.95 | 44.00 | 47.90 | — |
| — | — | 4.10 | — | +0.11 | 23.2% | 260 | 23.2% | -1.00 | 50.80 | 48.80 | 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.