Spot 209.51
· 138 contratti su 7 scadenze
· fonte ibkr
· catturata 15/08 09:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 22.10 | 20.35 | +0.96 | 30.4% | 190 | 30.4% | -0.04 | 0.17 | 0.05 | 0.30 | — |
| — | 16.80 | 19.00 | 17.90 | +0.94 | 29.1% | 192.5 | 29.1% | -0.06 | 0.47 | 0.05 | 0.90 | — |
| — | 14.30 | 16.60 | 15.45 | +0.91 | 28.0% | 195 | 28.0% | -0.09 | 0.57 | 0.20 | 0.95 | — |
| — | 12.10 | 14.30 | 13.20 | +0.88 | 27.0% | 197.5 | 27.0% | -0.12 | 0.55 | 0.05 | 1.05 | — |
| — | 9.90 | 12.10 | 11.00 | +0.83 | 26.3% | 200 | 26.3% | -0.17 | 0.85 | 0.70 | 1.00 | — |
| — | 8.40 | 10.00 | 9.20 | +0.77 | 25.7% | 202.5 | 25.7% | -0.23 | 1.25 | 0.85 | 1.65 | — |
| — | 6.00 | 8.10 | 7.05 | +0.69 | 25.4% | 205 | 25.4% | -0.31 | 2.00 | 1.70 | 2.30 | — |
| — | 4.60 | 6.40 | 5.50 | +0.60 | 25.3% | 207.5 | 25.3% | -0.40 | 2.67 | 2.15 | 3.20 | — |
| — | 3.80 | 4.70 | 4.25 | +0.50 | 25.4% | 210 | 25.4% | -0.50 | 4.15 | 3.70 | 4.60 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 212.5 | 25.5% | -0.59 | 5.75 | 4.90 | 6.60 | — |
| — | 1.35 | 2.85 | 2.10 | +0.32 | 25.7% | 215 | 25.7% | -0.68 | 6.85 | 6.00 | 7.70 | — |
| — | 0.70 | 2.15 | 1.43 | +0.25 | 26.0% | 217.5 | 26.0% | -0.76 | 8.60 | 7.70 | 9.50 | — |
| — | 0.75 | 1.65 | 1.20 | +0.19 | 26.3% | 220 | 26.3% | -0.82 | 11.00 | 9.70 | 12.30 | — |
| — | 0.45 | 1.20 | 0.82 | +0.14 | 26.7% | 222.5 | 26.7% | -0.88 | 12.90 | 11.90 | 13.90 | — |
| — | 0.20 | 1.05 | 0.62 | +0.10 | 27.1% | 225 | 27.1% | -0.92 | 15.20 | 14.20 | 16.20 | — |
| — | 0.05 | 0.85 | 0.45 | +0.07 | 27.5% | 227.5 | 27.5% | -0.95 | 17.95 | 16.60 | 19.30 | — |
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.