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 | |
| — | 23.60 | 28.55 | 26.07 | — | — | 185 | — | — | 0.70 | 0.68 | 0.73 | — |
| — | 20.05 | 27.20 | 23.62 | — | — | 187.5 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 20.00 | 22.10 | 21.05 | — | — | 190 | — | — | 1.15 | 1.11 | 1.18 | — |
| — | 18.00 | 20.95 | 19.48 | — | — | 192.5 | — | — | 1.49 | 1.45 | 1.53 | — |
| — | 16.60 | 18.60 | 17.60 | — | — | 195 | — | — | 1.94 | 1.90 | 1.98 | — |
| — | 14.45 | 16.25 | 15.35 | +0.82 | 55.3% | 197.5 | 55.3% | -0.18 | 2.56 | 2.41 | 2.71 | — |
| — | 13.10 | 14.45 | 13.78 | +0.78 | 55.3% | 200 | 55.3% | -0.22 | 3.15 | 3.10 | 3.20 | — |
| — | 11.50 | 12.00 | 11.75 | +0.74 | 55.5% | 202.5 | 55.5% | -0.26 | 4.00 | 3.95 | 4.05 | — |
| — | — | — | — | +0.76 | 45.4% | 203 | 45.4% | -0.24 | — | — | — | — |
| — | 9.15 | 11.10 | 10.12 | +0.69 | 55.7% | 205 | 55.7% | -0.31 | 4.95 | 4.85 | 5.05 | — |
| — | 8.00 | 9.25 | 8.62 | +0.64 | 55.9% | 207.5 | 55.9% | -0.36 | 6.05 | 5.95 | 6.15 | — |
| — | 7.35 | 7.50 | 7.42 | +0.59 | 56.2% | 210 | 56.2% | -0.41 | 7.35 | 7.25 | 7.45 | — |
| — | 6.25 | 6.40 | 6.33 | +0.53 | 56.4% | 212.5 | 56.4% | -0.47 | 9.25 | 8.60 | 9.90 | — |
| — | 5.25 | 5.40 | 5.33 | +0.48 | 56.5% | 215 | 56.5% | -0.52 | 10.30 | 9.30 | 11.30 | — |
| — | 4.40 | 4.55 | 4.47 | +0.43 | 56.8% | 217.5 | 56.8% | -0.57 | 12.28 | 11.00 | 13.55 | — |
| — | 3.65 | 3.80 | 3.73 | +0.38 | 57.0% | 220 | 57.0% | -0.62 | 13.90 | 12.70 | 15.10 | — |
| — | 3.00 | 3.10 | 3.05 | +0.33 | 57.3% | 222.5 | 57.3% | -0.67 | 14.95 | 12.50 | 17.40 | — |
| — | 2.49 | 2.57 | 2.53 | +0.29 | 57.6% | 225 | 57.6% | -0.72 | 16.95 | 16.20 | 17.70 | — |
| — | 2.02 | 2.12 | 2.07 | +0.25 | 57.8% | 227.5 | 57.8% | -0.76 | 19.00 | 17.90 | 20.10 | — |
| — | 1.67 | 1.74 | 1.71 | +0.21 | 58.1% | 230 | 58.1% | -0.79 | 21.85 | 19.95 | 23.75 | — |
| — | 1.25 | 1.59 | 1.42 | +0.18 | 58.4% | 232.5 | 58.4% | -0.83 | 23.88 | 20.75 | 27.00 | — |
| — | 1.10 | 1.15 | 1.12 | +0.15 | 58.9% | 235 | 58.9% | -0.85 | 25.62 | 23.05 | 28.20 | — |
| — | 0.89 | 0.95 | 0.92 | +0.12 | 59.4% | 237.5 | 59.4% | -0.88 | 28.73 | 27.05 | 30.40 | — |
| — | 0.73 | 0.77 | 0.75 | +0.10 | 60.0% | 240 | 60.0% | -0.90 | 31.07 | 28.00 | 34.15 | — |
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.