Spot 209.40
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.60 | 49.45 | +1.00 | 54.9% | 160 | 54.9% | -0.00 | — | — | 2.15 | — |
| — | 42.60 | 46.00 | 44.30 | +1.00 | 52.3% | 165 | 52.3% | -0.00 | — | — | 2.15 | — |
| — | 37.60 | 41.00 | 39.30 | +1.00 | 49.7% | 170 | 49.7% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 36.00 | 34.30 | +1.00 | 47.1% | 175 | 47.1% | -0.00 | — | — | 2.15 | — |
| — | 27.60 | 31.00 | 29.30 | +1.00 | 44.7% | 180 | 44.7% | -0.00 | — | — | 2.20 | — |
| — | 25.80 | 28.50 | 27.15 | +1.00 | 43.5% | 182.5 | 43.5% | -0.00 | — | — | 2.20 | — |
| — | 23.30 | 26.10 | 24.70 | +1.00 | 42.4% | 185 | 42.4% | -0.00 | — | — | 0.45 | — |
| — | 20.80 | 22.70 | 21.75 | +1.00 | 41.4% | 187.5 | 41.4% | -0.00 | — | — | 2.30 | — |
| — | 18.40 | 20.30 | 19.35 | +0.99 | 40.4% | 190 | 40.4% | -0.01 | — | — | 0.50 | — |
| — | 15.20 | 18.30 | 16.75 | +0.98 | 39.3% | 192.5 | 39.3% | -0.02 | 0.35 | 0.05 | 0.65 | — |
| — | 12.80 | 15.90 | 14.35 | +0.97 | 38.3% | 195 | 38.3% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 10.30 | 13.60 | 11.95 | +0.94 | 37.2% | 197.5 | 37.2% | -0.06 | 0.65 | 0.05 | 1.25 | — |
| — | 8.80 | 10.60 | 9.70 | +0.90 | 36.0% | 200 | 36.0% | -0.11 | 0.33 | 0.10 | 0.55 | — |
| — | 6.50 | 8.30 | 7.40 | +0.83 | 34.7% | 202.5 | 34.7% | -0.18 | 0.60 | 0.35 | 0.85 | — |
| — | 4.70 | 7.10 | 5.90 | +0.74 | 33.3% | 205 | 33.3% | -0.27 | 0.80 | 0.10 | 1.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.61 | 32.0% | 207.5 | 32.0% | -0.39 | 1.65 | 1.20 | 2.10 | — |
| — | 2.05 | 3.80 | 2.92 | +0.47 | 31.0% | 210 | 31.0% | -0.53 | 2.73 | 2.35 | 3.10 | — |
| — | 0.40 | 3.00 | 1.70 | +0.33 | 30.5% | 212.5 | 30.5% | -0.68 | 4.10 | 3.40 | 4.80 | — |
| — | 0.30 | 0.80 | 0.55 | +0.21 | 30.5% | 215 | 30.5% | -0.80 | 6.55 | 5.70 | 7.40 | — |
| — | 0.20 | 0.55 | 0.38 | +0.12 | 31.0% | 217.5 | 31.0% | -0.88 | 8.50 | 7.40 | 9.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.07 | 31.7% | 220 | 31.7% | -0.93 | 11.05 | 10.10 | 12.00 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 32.5% | 222.5 | 32.5% | -0.96 | 13.50 | 12.60 | 14.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 33.2% | 225 | 33.2% | -0.98 | 15.90 | 15.00 | 16.80 | — |
| — | — | 1.10 | — | +0.01 | 33.9% | 227.5 | 33.9% | -0.99 | 18.65 | 17.30 | 20.00 | — |
| — | — | 0.40 | — | +0.00 | 34.4% | 230 | 34.4% | -1.00 | 20.80 | 19.80 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 232.5 | 35.0% | -1.00 | 22.95 | 21.60 | 24.30 | — |
| — | — | 0.75 | — | +0.00 | 35.5% | 235 | 35.5% | -1.00 | 25.75 | 24.10 | 27.40 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 237.5 | 36.0% | -1.00 | 28.40 | 26.90 | 29.90 | — |
| — | — | 1.70 | — | +0.00 | 36.5% | 240 | 36.5% | -1.00 | 30.45 | 29.10 | 31.80 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 242.5 | 37.1% | -1.00 | 33.25 | 31.60 | 34.90 | — |
| — | — | 2.15 | — | +0.00 | 37.7% | 245 | 37.7% | -1.00 | 35.40 | 34.00 | 36.80 | — |
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.