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 | |
| — | 55.30 | 58.10 | 56.70 | +0.96 | 35.8% | 155 | 35.8% | -0.09 | 2.08 | 1.05 | 3.10 | — |
| — | 50.30 | 54.10 | 52.20 | +0.95 | 34.6% | 160 | 34.6% | -0.11 | 2.15 | 0.90 | 3.40 | — |
| — | 45.60 | 49.50 | 47.55 | +0.94 | 33.4% | 165 | 33.4% | -0.13 | 3.10 | 1.30 | 4.90 | — |
| — | 41.00 | 44.90 | 42.95 | +0.92 | 32.4% | 170 | 32.4% | -0.15 | 4.30 | 3.40 | 5.20 | — |
| — | 36.50 | 40.30 | 38.40 | +0.89 | 31.5% | 175 | 31.5% | -0.19 | 4.40 | 2.70 | 6.10 | — |
| — | 32.20 | 35.60 | 33.90 | +0.86 | 30.6% | 180 | 30.6% | -0.22 | 5.25 | 3.20 | 7.30 | — |
| — | 28.00 | 31.90 | 29.95 | +0.82 | 29.9% | 185 | 29.9% | -0.26 | 6.85 | 4.90 | 8.80 | — |
| — | 24.00 | 27.90 | 25.95 | +0.78 | 29.2% | 190 | 29.2% | -0.31 | 8.20 | 6.10 | 10.30 | — |
| — | 20.30 | 24.30 | 22.30 | +0.72 | 28.6% | 195 | 28.6% | -0.36 | 10.00 | 8.10 | 11.90 | — |
| — | 16.90 | 20.80 | 18.85 | +0.67 | 28.1% | 200 | 28.1% | -0.42 | 12.10 | 10.20 | 14.00 | — |
| — | 11.00 | 14.90 | 12.95 | +0.54 | 27.2% | 210 | 27.2% | -0.53 | 16.95 | 15.10 | 18.80 | — |
| — | 6.40 | 10.30 | 8.35 | +0.41 | 26.5% | 220 | 26.5% | -0.65 | 23.20 | 21.40 | 25.00 | — |
| — | 4.40 | 7.30 | 5.85 | +0.29 | 25.9% | 230 | 25.9% | -0.75 | 30.40 | 28.80 | 32.00 | — |
| — | 2.45 | 3.90 | 3.17 | +0.20 | 25.6% | 240 | 25.6% | -0.84 | 38.80 | 37.10 | 40.50 | — |
| — | 0.35 | 3.90 | 2.12 | +0.13 | 25.4% | 250 | 25.4% | -0.90 | 47.70 | 45.90 | 49.50 | — |
| — | 0.50 | 3.30 | 1.90 | +0.08 | 25.4% | 260 | 25.4% | -0.94 | 56.85 | 55.20 | 58.50 | — |
| — | — | 2.60 | — | +0.05 | 25.5% | 270 | 25.5% | -0.96 | 66.35 | 64.70 | 68.00 | — |
| — | 0.05 | 2.45 | 1.25 | +0.03 | 25.8% | 280 | 25.8% | -0.98 | 75.95 | 74.40 | 77.50 | — |
| — | — | 2.30 | — | +0.02 | 26.3% | 290 | 26.3% | -0.99 | 85.80 | 84.10 | 87.50 | — |
| — | — | 2.25 | — | +0.02 | 27.0% | 300 | 27.0% | -0.99 | 95.75 | 94.00 | 97.50 | — |
| — | — | 2.20 | — | +0.01 | 27.9% | 310 | 27.9% | -0.99 | 105.50 | 103.80 | 107.20 | — |
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.