Spot 209.55
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.85 | 25.70 | 25.27 | — | — | 185 | — | — | 0.30 | 0.30 | 0.31 | — |
| — | 21.25 | 23.35 | 22.30 | — | — | 187.5 | — | — | 0.42 | 0.41 | 0.43 | — |
| — | 20.05 | 20.90 | 20.48 | — | — | 190 | — | — | 0.60 | 0.60 | 0.61 | — |
| — | 16.75 | 19.60 | 18.18 | — | — | 192.5 | — | — | 0.85 | 0.84 | 0.87 | — |
| — | 14.65 | 17.45 | 16.05 | — | — | 195 | — | — | 1.19 | 1.16 | 1.21 | — |
| — | 13.95 | 15.35 | 14.65 | +0.86 | 97.5% | 197.5 | 97.5% | -0.14 | 1.64 | 1.60 | 1.68 | — |
| — | 10.15 | 11.00 | 10.57 | +0.77 | 98.1% | 202.5 | 98.1% | -0.23 | 3.02 | 2.95 | 3.10 | — |
| — | 8.60 | 8.95 | 8.78 | +0.71 | 98.8% | 205 | 98.8% | -0.29 | 3.90 | 3.85 | 3.95 | — |
| — | 7.40 | 7.60 | 7.50 | +0.66 | 99.6% | 207.5 | 99.6% | -0.34 | 5.03 | 4.95 | 5.10 | — |
| — | 6.15 | 6.30 | 6.22 | +0.59 | 100.3% | 210 | 100.3% | -0.41 | 6.22 | 6.15 | 6.30 | — |
| — | 5.05 | 5.20 | 5.12 | +0.53 | 101.1% | 212.5 | 101.1% | -0.47 | 7.75 | 7.50 | 8.00 | — |
| — | 4.15 | 4.20 | 4.17 | +0.47 | 101.7% | 215 | 101.7% | -0.53 | 8.82 | 8.30 | 9.35 | — |
| — | 3.30 | 3.40 | 3.35 | +0.41 | 102.2% | 217.5 | 102.2% | -0.59 | 11.10 | 9.95 | 12.25 | — |
| — | 2.68 | 2.71 | 2.69 | +0.35 | 102.7% | 220 | 102.7% | -0.65 | 12.85 | 12.65 | 13.05 | — |
| — | 2.08 | 2.17 | 2.12 | +0.30 | 103.2% | 222.5 | 103.2% | -0.70 | 14.20 | 12.15 | 16.25 | — |
| — | 1.61 | 1.69 | 1.65 | +0.25 | 103.9% | 225 | 103.9% | -0.75 | 16.82 | 16.65 | 17.00 | — |
| — | 1.27 | 1.32 | 1.29 | +0.21 | 104.7% | 227.5 | 104.7% | -0.79 | 18.05 | 17.00 | 19.10 | — |
| — | 1.00 | 1.03 | 1.01 | +0.17 | 105.6% | 230 | 105.6% | -0.83 | 20.98 | 20.65 | 21.30 | — |
| — | 0.78 | 0.80 | 0.79 | +0.14 | 106.7% | 232.5 | 106.7% | -0.86 | 23.27 | 21.60 | 24.95 | — |
| — | 0.60 | 0.63 | 0.61 | +0.11 | 107.8% | 235 | 107.8% | -0.89 | 25.38 | 24.80 | 25.95 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 109.0% | 237.5 | 109.0% | -0.92 | 28.15 | 26.65 | 29.65 | — |
| — | 0.37 | 0.38 | 0.38 | +0.07 | 110.3% | 240 | 110.3% | -0.94 | 30.40 | 29.15 | 31.65 | — |
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.