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 | |
| — | 41.75 | 42.35 | 42.05 | +0.97 | 60.8% | 167.5 | 60.8% | -0.03 | 0.27 | 0.23 | 0.30 | — |
| — | 39.30 | 39.90 | 39.60 | +0.97 | 58.3% | 170 | 58.3% | -0.03 | 0.29 | 0.26 | 0.32 | — |
| — | 36.85 | 37.45 | 37.15 | +0.97 | 55.9% | 172.5 | 55.9% | -0.03 | 0.32 | 0.28 | 0.36 | — |
| — | 34.35 | 34.95 | 34.65 | +0.96 | 53.6% | 175 | 53.6% | -0.04 | 0.35 | 0.32 | 0.39 | — |
| — | 31.95 | 32.55 | 32.25 | +0.95 | 51.5% | 177.5 | 51.5% | -0.05 | 0.41 | 0.35 | 0.46 | — |
| — | 29.50 | 30.10 | 29.80 | +0.95 | 49.5% | 180 | 49.5% | -0.05 | 0.48 | 0.45 | 0.51 | — |
| — | 27.10 | 27.65 | 27.38 | +0.93 | 47.8% | 182.5 | 47.8% | -0.07 | 0.58 | 0.54 | 0.63 | — |
| — | 24.75 | 25.30 | 25.02 | +0.92 | 46.3% | 185 | 46.3% | -0.08 | 0.66 | 0.61 | 0.71 | — |
| — | 22.40 | 23.00 | 22.70 | +0.90 | 45.0% | 187.5 | 45.0% | -0.10 | 0.86 | 0.82 | 0.90 | — |
| — | 20.15 | 20.75 | 20.45 | +0.88 | 44.0% | 190 | 44.0% | -0.12 | 1.06 | 1.01 | 1.12 | — |
| — | 18.00 | 18.55 | 18.27 | +0.85 | 43.2% | 192.5 | 43.2% | -0.15 | 1.45 | 1.39 | 1.51 | — |
| — | 16.05 | 16.40 | 16.23 | +0.81 | 42.6% | 195 | 42.6% | -0.19 | 1.83 | 1.76 | 1.90 | — |
| — | 14.00 | 14.50 | 14.25 | +0.77 | 42.2% | 197.5 | 42.2% | -0.23 | 2.40 | 2.33 | 2.46 | — |
| — | 12.20 | 12.55 | 12.38 | +0.72 | 41.8% | 200 | 41.8% | -0.28 | 3.04 | 2.93 | 3.15 | — |
| — | 10.50 | 10.80 | 10.65 | +0.67 | 41.6% | 202.5 | 41.6% | -0.33 | 3.88 | 3.75 | 4.00 | — |
| — | 8.95 | 9.25 | 9.10 | +0.62 | 41.4% | 205 | 41.4% | -0.38 | 4.80 | 4.70 | 4.90 | — |
| — | 7.60 | 7.85 | 7.72 | +0.56 | 41.2% | 207.5 | 41.2% | -0.44 | 5.85 | 5.70 | 6.00 | — |
| — | 6.35 | 6.65 | 6.50 | +0.50 | 41.1% | 210 | 41.1% | -0.50 | 7.12 | 7.00 | 7.25 | — |
| — | 5.25 | 5.55 | 5.40 | +0.44 | 41.0% | 212.5 | 41.0% | -0.56 | 8.53 | 8.30 | 8.75 | — |
| — | 4.35 | 4.60 | 4.47 | +0.39 | 41.0% | 215 | 41.0% | -0.62 | 10.07 | 9.85 | 10.30 | — |
| — | 3.45 | 3.75 | 3.60 | +0.33 | 41.0% | 217.5 | — | — | 11.78 | 11.55 | 12.00 | — |
| — | 2.85 | 3.00 | 2.92 | +0.28 | 41.2% | 220 | 41.2% | -0.72 | 13.57 | 13.30 | 13.85 | — |
| — | 2.25 | 2.46 | 2.35 | +0.24 | 41.4% | 222.5 | 41.4% | -0.77 | 15.50 | 15.20 | 15.80 | — |
| — | 1.80 | 1.96 | 1.88 | +0.20 | 41.7% | 225 | 41.7% | -0.80 | 17.55 | 17.25 | 17.85 | — |
| — | 1.40 | 1.57 | 1.49 | +0.17 | 42.1% | 227.5 | — | — | 19.68 | 19.35 | 20.00 | — |
| — | 1.11 | 1.20 | 1.16 | +0.14 | 42.5% | 230 | 42.5% | -0.87 | 21.88 | 21.55 | 22.20 | — |
| — | 0.72 | 0.83 | 0.78 | +0.09 | 43.4% | 235 | 43.4% | -0.91 | 26.48 | 26.15 | 26.80 | — |
| — | 0.48 | 0.53 | 0.51 | — | — | 240 | 44.5% | -0.95 | 31.25 | 30.90 | 31.60 | — |
| — | 0.31 | 0.35 | 0.33 | — | — | 245 | 45.7% | -0.97 | 36.08 | 35.70 | 36.45 | — |
| — | 0.18 | 0.25 | 0.21 | +0.03 | 47.0% | 250 | 47.0% | -0.98 | 41.02 | 40.70 | 41.35 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 48.4% | 255 | 48.4% | -0.99 | 45.98 | 45.65 | 46.30 | — |
| — | 0.10 | 0.16 | 0.13 | +0.01 | 50.0% | 260 | 50.0% | -1.00 | 50.95 | 50.65 | 51.25 | — |
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.