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 | |
| — | 41.40 | 45.30 | 43.35 | +0.98 | 25.5% | 168 | 25.5% | -0.03 | — | — | 2.50 | — |
| — | 35.60 | 38.50 | 37.05 | +0.96 | 24.3% | 174 | 24.3% | -0.05 | — | — | 2.75 | — |
| — | 31.10 | 34.30 | 32.70 | +0.94 | 23.6% | 179 | 23.6% | -0.07 | 1.93 | 0.75 | 3.10 | — |
| — | 27.50 | 30.00 | 28.75 | +0.92 | 23.1% | 183 | 23.1% | -0.10 | 1.15 | 1.10 | 1.20 | — |
| — | 24.00 | 28.00 | 26.00 | — | — | 187 | — | — | 2.08 | 0.15 | 4.00 | — |
| — | 22.30 | 26.30 | 24.30 | — | — | 189 | — | — | 2.38 | 0.45 | 4.30 | — |
| — | 21.60 | 25.00 | 23.30 | — | — | 190 | — | — | 2.75 | 1.00 | 4.50 | — |
| — | 17.60 | 21.80 | 19.70 | — | — | 195 | — | — | 3.42 | 1.25 | 5.60 | — |
| — | 14.20 | 18.40 | 16.30 | — | — | 200 | — | — | 4.90 | 2.80 | 7.00 | — |
| — | 12.50 | 15.30 | 13.90 | +0.64 | 22.9% | 205 | 22.9% | -0.40 | 6.80 | 4.80 | 8.80 | — |
| — | 8.60 | 12.30 | 10.45 | +0.55 | 22.9% | 210 | 22.9% | -0.49 | 9.05 | 7.10 | 11.00 | — |
| — | 5.80 | 10.00 | 7.90 | +0.46 | 22.7% | 215 | 22.7% | -0.58 | 11.90 | 10.20 | 13.60 | — |
| — | 4.00 | 7.60 | 5.80 | +0.38 | 22.6% | 220 | 22.6% | -0.66 | 15.10 | 13.60 | 16.60 | — |
| — | 2.55 | 6.40 | 4.47 | +0.30 | 22.7% | 225 | 22.7% | -0.73 | 18.40 | 16.80 | 20.00 | — |
| — | 1.95 | 5.20 | 3.58 | — | — | 230 | — | — | 22.10 | 20.20 | 24.00 | — |
| — | 0.50 | 4.40 | 2.45 | +0.18 | 23.3% | 235 | 23.3% | -0.84 | 26.35 | 24.50 | 28.20 | — |
| — | 0.05 | 3.80 | 1.93 | +0.14 | 23.8% | 240 | 23.8% | -0.87 | 30.85 | 28.90 | 32.80 | — |
| — | 0.05 | 3.30 | 1.68 | +0.11 | 24.4% | 245 | 24.4% | -0.90 | 35.50 | 33.60 | 37.40 | — |
| — | 0.05 | 2.95 | 1.50 | — | — | 250 | 25.1% | -0.92 | 40.45 | 38.40 | 42.50 | — |
| — | 0.05 | 2.70 | 1.38 | +0.07 | 26.0% | 255 | — | — | 45.25 | 43.30 | 47.20 | — |
| — | — | 2.50 | — | +0.06 | 26.9% | 260 | 26.9% | -0.95 | 50.30 | 48.20 | 52.40 | — |
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.