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 | |
| — | 54.70 | 58.20 | 56.45 | +0.97 | 37.7% | 155 | 37.7% | -0.03 | 1.00 | 0.05 | 1.95 | — |
| — | 50.40 | 53.00 | 51.70 | +0.96 | 36.2% | 160 | 36.2% | -0.04 | 1.18 | 0.10 | 2.25 | — |
| — | 45.00 | 48.50 | 46.75 | +0.95 | 34.7% | 165 | 34.7% | -0.06 | 1.32 | 0.05 | 2.60 | — |
| — | 40.90 | 43.00 | 41.95 | +0.93 | 33.4% | 170 | 33.4% | -0.07 | 1.48 | 0.05 | 2.90 | — |
| — | 36.40 | 38.30 | 37.35 | +0.91 | 32.2% | 175 | 32.2% | -0.09 | 1.40 | 0.80 | 2.00 | — |
| — | 31.20 | 34.00 | 32.60 | +0.88 | 31.1% | 180 | 31.1% | -0.12 | 1.75 | 1.25 | 2.25 | — |
| — | 26.80 | 30.00 | 28.40 | +0.84 | 30.0% | 185 | 30.0% | -0.16 | 2.27 | 1.85 | 2.70 | — |
| — | 23.30 | 25.20 | 24.25 | +0.80 | 29.1% | 190 | 29.1% | -0.20 | 2.92 | 1.95 | 3.90 | — |
| — | 18.80 | 21.70 | 20.25 | +0.75 | 28.3% | 195 | 28.3% | -0.25 | 4.35 | 3.60 | 5.10 | — |
| — | 15.30 | 18.60 | 16.95 | +0.69 | 27.6% | 200 | 27.6% | -0.32 | 5.95 | 4.60 | 7.30 | — |
| — | 12.80 | 14.80 | 13.80 | +0.62 | 27.0% | 205 | 27.0% | -0.39 | 7.35 | 5.90 | 8.80 | — |
| — | 9.80 | 12.20 | 11.00 | +0.55 | 26.4% | 210 | 26.4% | -0.47 | 9.80 | 8.90 | 10.70 | — |
| — | 8.30 | 9.30 | 8.80 | +0.47 | 26.0% | 215 | 26.0% | -0.55 | 12.65 | 11.50 | 13.80 | — |
| — | 6.10 | 7.20 | 6.65 | +0.39 | 25.6% | 220 | 25.6% | -0.63 | 15.60 | 14.50 | 16.70 | — |
| — | 4.40 | 5.10 | 4.75 | +0.32 | 25.4% | 225 | 25.4% | -0.71 | 19.05 | 17.90 | 20.20 | — |
| — | 2.30 | 5.00 | 3.65 | +0.26 | 25.2% | 230 | 25.2% | -0.78 | 23.10 | 21.70 | 24.50 | — |
| — | 1.35 | 4.20 | 2.77 | +0.20 | 25.1% | 235 | 25.1% | -0.84 | 27.30 | 25.80 | 28.80 | — |
| — | 0.90 | 3.00 | 1.95 | +0.15 | 25.1% | 240 | 25.1% | -0.89 | 31.35 | 30.10 | 32.60 | — |
| — | 0.95 | 1.45 | 1.20 | +0.12 | 25.1% | 245 | 25.1% | -0.94 | 36.10 | 34.90 | 37.30 | — |
| — | 0.65 | 1.35 | 1.00 | +0.09 | 25.2% | 250 | 25.2% | -0.97 | 40.90 | 39.70 | 42.10 | — |
| — | 0.20 | 2.45 | 1.32 | +0.06 | 25.3% | 255 | 25.3% | -0.99 | 45.85 | 44.20 | 47.50 | — |
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.