Spot 209.10
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.50 | 42.05 | 41.77 | — | — | 167.5 | — | — | 0.09 | 0.06 | 0.11 | — |
| — | 39.00 | 39.40 | 39.20 | — | — | 170 | 69.3% | -0.01 | 0.10 | 0.09 | 0.10 | — |
| — | 36.50 | 36.90 | 36.70 | — | — | 172.5 | — | — | 0.12 | 0.09 | 0.14 | — |
| — | 34.00 | 34.60 | 34.30 | — | — | 175 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 31.55 | 32.15 | 31.85 | — | — | 177.5 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 29.05 | 29.45 | 29.25 | — | — | 180 | 55.6% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 26.60 | 27.05 | 26.82 | +0.97 | 52.6% | 182.5 | 52.6% | -0.03 | 0.17 | 0.16 | 0.19 | — |
| — | 24.15 | 24.65 | 24.40 | +0.96 | 50.1% | 185 | 50.1% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 21.70 | 22.25 | 21.98 | +0.95 | 47.9% | 187.5 | 47.9% | -0.05 | 0.32 | 0.23 | 0.40 | — |
| — | 19.30 | 19.80 | 19.55 | +0.94 | 46.1% | 190 | 46.1% | -0.06 | 0.38 | 0.36 | 0.39 | — |
| — | 16.95 | 17.45 | 17.20 | +0.92 | 44.6% | 192.5 | 44.6% | -0.08 | 0.51 | 0.50 | 0.52 | — |
| — | 14.75 | 15.05 | 14.90 | +0.88 | 43.6% | 195 | — | — | 0.72 | 0.71 | 0.74 | — |
| — | 12.50 | 13.00 | 12.75 | +0.84 | 42.8% | 197.5 | 42.8% | -0.16 | 1.07 | 1.05 | 1.09 | — |
| — | 10.60 | 10.95 | 10.78 | +0.79 | 42.3% | 200 | 42.3% | -0.21 | 1.52 | 1.52 | 1.52 | — |
| — | 8.65 | 8.95 | 8.80 | — | — | 202.5 | 41.9% | -0.28 | 2.24 | 2.16 | 2.32 | — |
| — | 7.10 | 7.25 | 7.17 | +0.64 | 41.6% | 205 | — | — | 2.98 | 2.90 | 3.05 | — |
| — | 5.60 | 5.85 | 5.72 | +0.57 | 41.5% | 207.5 | — | — | 4.00 | 3.95 | 4.05 | — |
| — | 4.40 | 4.55 | 4.47 | +0.49 | 41.4% | 210 | 41.4% | -0.51 | 5.22 | 5.15 | 5.30 | — |
| — | 3.30 | 3.50 | 3.40 | +0.41 | 41.5% | 212.5 | — | — | 6.70 | 6.60 | 6.80 | — |
| — | 2.50 | 2.73 | 2.62 | +0.33 | 41.7% | 215 | 41.7% | -0.67 | 8.35 | 8.15 | 8.55 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 1.34 | 1.40 | 1.37 | — | — | 220 | 42.3% | -0.80 | 12.15 | 11.95 | 12.35 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 0.70 | 0.73 | 0.71 | — | — | 225 | 43.5% | -0.89 | 16.57 | 16.30 | 16.85 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 0.38 | 0.40 | 0.39 | +0.07 | 45.2% | 230 | 45.2% | -0.94 | 21.23 | 20.95 | 21.50 | — |
| — | 0.17 | 0.22 | 0.20 | +0.04 | 47.3% | 235 | 47.3% | -0.97 | 26.07 | 25.80 | 26.35 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 240 | 49.9% | -0.98 | 31.00 | 30.70 | 31.30 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 52.7% | 245 | — | — | 35.98 | 35.70 | 36.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 56.0% | 250 | 56.0% | -0.99 | 40.92 | 40.65 | 41.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 62.8% | 260 | 62.8% | -1.00 | 50.92 | 50.65 | 51.20 | — |
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.