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 | |
| — | 48.10 | 52.20 | 50.15 | +0.97 | 51.5% | 160 | 51.5% | -0.03 | — | — | 2.35 | — |
| — | 43.30 | 47.20 | 45.25 | +0.96 | 48.5% | 165 | 48.5% | -0.04 | — | — | 2.45 | — |
| — | 38.30 | 42.40 | 40.35 | +0.95 | 45.4% | 170 | 45.4% | -0.05 | 1.30 | 0.05 | 2.55 | — |
| — | 33.50 | 37.50 | 35.50 | +0.94 | 42.4% | 175 | 42.4% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 28.70 | 32.80 | 30.75 | +0.92 | 39.4% | 180 | 39.4% | -0.08 | 1.52 | 0.05 | 3.00 | — |
| — | 24.00 | 27.90 | 25.95 | +0.89 | 36.6% | 185 | 36.6% | -0.11 | 1.57 | 0.15 | 3.00 | — |
| — | 19.60 | 23.30 | 21.45 | +0.85 | 34.1% | 190 | 34.1% | -0.15 | 1.27 | 0.45 | 2.10 | — |
| — | 15.40 | 18.90 | 17.15 | +0.80 | 31.9% | 195 | 31.9% | -0.20 | 2.25 | 0.70 | 3.80 | — |
| — | 11.40 | 14.80 | 13.10 | +0.72 | 30.1% | 200 | 30.1% | -0.28 | 3.55 | 2.50 | 4.60 | — |
| — | 8.10 | 11.30 | 9.70 | +0.63 | 28.7% | 205 | 28.7% | -0.37 | 4.40 | 3.40 | 5.40 | — |
| — | 5.80 | 8.60 | 7.20 | +0.52 | 27.7% | 210 | 27.7% | -0.49 | 6.75 | 5.50 | 8.00 | — |
| — | 3.60 | 5.40 | 4.50 | +0.40 | 27.1% | 215 | 27.1% | -0.61 | 9.90 | 8.60 | 11.20 | — |
| — | 1.85 | 3.30 | 2.58 | +0.29 | 26.9% | 220 | 26.9% | -0.72 | 12.80 | 11.10 | 14.50 | — |
| — | 0.90 | 3.40 | 2.15 | +0.21 | 27.1% | 225 | 27.1% | -0.81 | 16.95 | 15.00 | 18.90 | — |
| — | 0.40 | 1.50 | 0.95 | +0.14 | 27.6% | 230 | 27.6% | -0.88 | 21.40 | 19.60 | 23.20 | — |
| — | 0.05 | 2.65 | 1.35 | +0.10 | 28.5% | 235 | 28.5% | -0.93 | 26.05 | 24.30 | 27.80 | — |
| — | 0.05 | 0.65 | 0.35 | +0.07 | 29.7% | 240 | 29.7% | -0.96 | 30.65 | 28.70 | 32.60 | — |
| — | 0.05 | 2.50 | 1.27 | +0.05 | 31.1% | 245 | 31.1% | -0.97 | 35.65 | 33.60 | 37.70 | — |
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.