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 | |
| — | 47.70 | 51.20 | 49.45 | +1.00 | 49.8% | 160 | 49.8% | -0.00 | — | — | 2.15 | — |
| — | 42.70 | 46.20 | 44.45 | +1.00 | 46.6% | 165 | 46.6% | -0.00 | — | — | 2.20 | — |
| — | 38.40 | 41.20 | 39.80 | +1.00 | 43.5% | 170 | 43.5% | -0.00 | — | — | 2.20 | — |
| — | 32.80 | 36.20 | 34.50 | +1.00 | 40.5% | 175 | 40.5% | -0.00 | — | — | 2.25 | — |
| — | 28.50 | 31.30 | 29.90 | +0.99 | 37.7% | 180 | 37.7% | -0.01 | — | — | 2.35 | — |
| — | 26.00 | 28.80 | 27.40 | +0.99 | 36.5% | 182.5 | 36.5% | -0.01 | 0.82 | 0.05 | 1.60 | — |
| — | 22.90 | 26.40 | 24.65 | +0.98 | 35.3% | 185 | 35.3% | -0.02 | 0.60 | 0.05 | 1.15 | — |
| — | 20.50 | 23.90 | 22.20 | +0.97 | 34.2% | 187.5 | 34.2% | -0.03 | 0.75 | 0.05 | 1.45 | — |
| — | 18.10 | 20.90 | 19.50 | +0.96 | 33.1% | 190 | 33.1% | -0.04 | 0.57 | 0.05 | 1.10 | — |
| — | 16.30 | 18.60 | 17.45 | +0.94 | 32.2% | 192.5 | 32.2% | -0.06 | 0.68 | 0.10 | 1.25 | — |
| — | 13.90 | 16.20 | 15.05 | +0.91 | 31.3% | 195 | 31.3% | -0.09 | 0.68 | 0.30 | 1.05 | — |
| — | 11.80 | 14.00 | 12.90 | +0.87 | 30.5% | 197.5 | 30.5% | -0.13 | 0.82 | 0.05 | 1.60 | — |
| — | 9.50 | 11.60 | 10.55 | +0.82 | 29.8% | 200 | 29.8% | -0.18 | 0.80 | 0.35 | 1.25 | — |
| — | 7.30 | 9.40 | 8.35 | +0.76 | 29.2% | 202.5 | 29.2% | -0.24 | 0.93 | 0.20 | 1.65 | — |
| — | 5.50 | 8.00 | 6.75 | +0.68 | 28.7% | 205 | 28.7% | -0.32 | 1.93 | 1.55 | 2.30 | — |
| — | 4.80 | 5.40 | 5.10 | +0.59 | 28.2% | 207.5 | 28.2% | -0.41 | 2.65 | 2.10 | 3.20 | — |
| — | 2.30 | 4.00 | 3.15 | +0.49 | 27.9% | 210 | 27.9% | -0.51 | 3.52 | 2.65 | 4.40 | — |
| — | 1.75 | 3.00 | 2.38 | +0.39 | 27.6% | 212.5 | 27.6% | -0.61 | 5.40 | 4.80 | 6.00 | — |
| — | 1.65 | 2.15 | 1.90 | +0.30 | 27.4% | 215 | 27.4% | -0.70 | 7.30 | 6.30 | 8.30 | — |
| — | 0.70 | 1.45 | 1.07 | +0.22 | 27.3% | 217.5 | 27.3% | -0.79 | 9.60 | 8.20 | 11.00 | — |
| — | 0.50 | 0.95 | 0.72 | +0.16 | 27.3% | 220 | 27.3% | -0.85 | 11.20 | 10.10 | 12.30 | — |
| — | 0.05 | 1.65 | 0.85 | +0.11 | 27.4% | 222.5 | 27.4% | -0.90 | 14.00 | 12.60 | 15.40 | — |
| — | 0.10 | 0.70 | 0.40 | +0.07 | 27.5% | 225 | 27.5% | -0.94 | 15.95 | 14.90 | 17.00 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 27.7% | 227.5 | 27.7% | -0.97 | 18.25 | 17.10 | 19.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 28.0% | 230 | 28.0% | -0.98 | 20.90 | 19.30 | 22.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 28.3% | 232.5 | 28.3% | -0.99 | 23.50 | 22.00 | 25.00 | — |
| — | — | 0.75 | — | +0.01 | 28.7% | 235 | 28.7% | -1.00 | 25.95 | 24.40 | 27.50 | — |
| — | — | 2.30 | — | +0.01 | 29.2% | 237.5 | 29.2% | -1.00 | 28.55 | 27.10 | 30.00 | — |
| — | — | 2.25 | — | +0.00 | 29.7% | 240 | 29.7% | -1.00 | 30.75 | 29.00 | 32.50 | — |
| — | — | 2.25 | — | +0.00 | 30.8% | 245 | 30.8% | -1.00 | 35.85 | 34.30 | 37.40 | — |
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.