Spot 209.65
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.10 | 32.00 | 30.05 | +0.98 | 30.6% | 180 | 30.6% | -0.02 | — | — | 0.75 | — |
| — | 23.70 | 27.00 | 25.35 | +0.98 | 26.7% | 185 | 26.7% | -0.02 | — | — | 1.80 | — |
| — | 21.50 | 23.40 | 22.45 | +0.97 | 25.8% | 187 | 25.8% | -0.03 | — | — | 1.35 | — |
| — | 20.30 | 22.60 | 21.45 | +0.97 | 25.4% | 188 | 25.4% | -0.03 | — | — | 0.65 | — |
| — | 19.60 | 23.20 | 21.40 | +0.96 | 25.0% | 189 | 25.0% | -0.04 | — | — | 1.15 | — |
| — | 18.50 | 22.30 | 20.40 | +0.96 | 24.8% | 190 | 24.8% | -0.04 | — | — | 1.20 | — |
| — | 17.70 | 19.70 | 18.70 | +0.95 | 24.5% | 191 | 24.5% | -0.05 | 0.80 | 0.05 | 1.55 | — |
| — | 16.50 | 18.80 | 17.65 | +0.94 | 24.3% | 192 | 24.3% | -0.06 | 0.57 | 0.05 | 1.10 | — |
| 0 | 15.60 | 17.90 | 16.75 | +0.93 | 24.2% | 193 | 24.2% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 14.90 | 18.50 | 16.70 | +0.92 | 24.0% | 194 | 24.0% | -0.08 | 1.35 | 0.05 | 2.65 | — |
| — | 13.90 | 17.60 | 15.75 | +0.91 | 23.9% | 195 | 23.9% | -0.09 | 0.62 | 0.05 | 1.20 | — |
| — | 12.90 | 15.00 | 13.95 | +0.90 | 23.8% | 196 | 23.8% | -0.11 | 0.93 | 0.05 | 1.80 | — |
| — | 12.10 | 14.50 | 13.30 | +0.88 | 23.7% | 197 | 23.7% | -0.12 | 0.65 | 0.10 | 1.20 | — |
| — | 11.20 | 13.70 | 12.45 | +0.86 | 23.6% | 198 | 23.6% | -0.14 | 0.88 | 0.65 | 1.10 | — |
| — | 10.30 | 12.40 | 11.35 | +0.84 | 23.6% | 199 | 23.6% | -0.16 | 0.90 | 0.25 | 1.55 | — |
| — | 10.90 | 12.00 | 11.45 | +0.82 | 23.5% | 200 | 23.5% | -0.18 | 0.95 | 0.10 | 1.80 | — |
| — | 5.80 | 8.00 | 6.90 | +0.68 | 23.2% | 205 | 23.2% | -0.32 | 1.80 | 0.40 | 3.20 | — |
| — | 4.40 | 5.10 | 4.75 | +0.52 | 22.9% | 210 | 22.9% | -0.49 | 4.45 | 4.30 | 4.60 | — |
| — | 2.25 | 2.75 | 2.50 | +0.35 | 22.9% | 215 | 22.9% | -0.66 | 7.30 | 5.20 | 9.40 | — |
| — | 1.10 | 1.45 | 1.27 | +0.21 | 23.1% | 220 | 23.1% | -0.80 | 12.05 | 11.00 | 13.10 | — |
| — | 0.35 | 0.90 | 0.62 | +0.12 | 23.4% | 225 | 23.4% | -0.90 | 16.25 | 15.40 | 17.10 | — |
| — | 0.20 | 0.55 | 0.38 | +0.06 | 23.9% | 230 | 23.9% | -0.97 | 21.20 | 20.10 | 22.30 | — |
| — | — | 0.25 | — | +0.03 | 24.5% | 235 | 24.5% | -1.00 | 25.10 | 23.20 | 27.00 | — |
| — | — | 0.95 | — | +0.02 | 25.3% | 240 | 25.3% | -1.00 | 30.15 | 28.20 | 32.10 | — |
| — | — | 1.15 | — | +0.01 | 26.4% | 245 | 26.4% | -1.00 | 35.15 | 33.20 | 37.10 | — |
| — | — | 1.15 | — | +0.00 | 27.6% | 250 | 27.6% | -1.00 | 40.20 | 38.20 | 42.20 | — |
| — | — | 1.95 | — | +0.00 | 28.9% | 255 | 28.9% | -1.00 | 45.20 | 43.20 | 47.20 | — |
| — | — | 0.75 | — | +0.00 | 30.1% | 260 | 30.1% | -1.00 | 50.20 | 48.20 | 52.20 | — |
| — | — | 2.15 | — | +0.00 | 31.2% | 265 | 31.2% | -1.00 | 55.15 | 53.20 | 57.10 | — |
| — | — | 1.75 | — | +0.00 | 31.9% | 270 | 31.9% | -1.00 | 60.20 | 58.20 | 62.20 | — |
| — | — | 1.35 | — | +0.00 | 31.9% | 275 | 31.9% | -1.00 | 65.20 | 63.20 | 67.20 | — |
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.