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 | |
| — | 43.20 | 47.00 | 45.10 | +0.90 | 27.6% | 170 | 27.6% | -0.11 | 2.70 | 2.00 | 3.40 | — |
| — | 37.80 | 41.10 | 39.45 | +0.87 | 26.5% | 176 | 26.5% | -0.14 | 3.15 | 2.60 | 3.70 | — |
| — | 33.80 | 37.60 | 35.70 | +0.84 | 25.8% | 181 | 25.8% | -0.17 | 3.90 | 3.30 | 4.50 | — |
| — | 29.80 | 32.30 | 31.05 | +0.81 | 25.2% | 186 | 25.2% | -0.21 | 4.75 | 4.10 | 5.40 | — |
| — | 25.80 | 28.30 | 27.05 | +0.77 | 24.6% | 191 | 24.6% | -0.25 | 5.85 | 5.20 | 6.50 | — |
| — | 23.00 | 26.90 | 24.95 | +0.73 | 24.2% | 195 | 24.2% | -0.29 | 6.90 | 6.30 | 7.50 | — |
| — | 21.60 | 25.50 | 23.55 | +0.71 | 24.1% | 197 | 24.1% | -0.31 | 6.65 | 5.20 | 8.10 | — |
| — | 20.20 | 23.50 | 21.85 | +0.69 | 23.9% | 199 | 23.9% | -0.33 | 7.10 | 5.80 | 8.40 | — |
| — | 20.40 | 22.80 | 21.60 | +0.68 | 23.8% | 200 | 23.8% | -0.34 | 7.90 | 6.60 | 9.20 | — |
| — | 16.40 | 19.70 | 18.05 | +0.63 | 23.5% | 205 | 23.5% | -0.40 | 9.30 | 7.80 | 10.80 | — |
| — | 13.60 | 16.40 | 15.00 | +0.57 | 23.2% | 210 | 23.2% | -0.47 | 11.45 | 10.00 | 12.90 | — |
| — | 11.10 | 14.50 | 12.80 | +0.51 | 22.9% | 215 | 22.9% | -0.53 | 14.60 | 12.60 | 16.60 | — |
| — | 8.90 | 12.30 | 10.60 | +0.45 | 22.7% | 220 | 22.7% | -0.59 | 17.45 | 15.30 | 19.60 | — |
| — | 7.00 | 10.40 | 8.70 | +0.39 | 22.6% | 225 | 22.6% | -0.65 | 20.65 | 18.60 | 22.70 | — |
| — | 5.40 | 8.80 | 7.10 | +0.34 | 22.5% | 230 | 22.5% | -0.71 | 24.15 | 22.00 | 26.30 | — |
| — | 4.00 | 7.10 | 5.55 | +0.29 | 22.4% | 235 | 22.4% | -0.76 | 28.00 | 26.00 | 30.00 | — |
| — | 2.85 | 6.40 | 4.62 | +0.25 | 22.5% | 240 | 22.5% | -0.81 | 32.35 | 30.70 | 34.00 | — |
| — | 1.95 | 5.90 | 3.92 | +0.21 | 22.5% | 245 | 22.5% | -0.84 | 36.75 | 35.10 | 38.40 | — |
| — | 2.35 | 3.90 | 3.12 | +0.17 | 22.7% | 250 | 22.7% | -0.88 | 40.90 | 39.00 | 42.80 | — |
| — | 0.60 | 4.60 | 2.60 | +0.14 | 22.8% | 255 | 22.8% | -0.90 | 46.15 | 44.80 | 47.50 | — |
| — | 0.10 | 4.20 | 2.15 | +0.12 | 23.1% | 260 | 23.1% | -0.92 | 50.35 | 48.40 | 52.30 | — |
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.