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 | 45.10 | 43.42 | +0.92 | 62.2% | 167.5 | 62.2% | -0.08 | 1.46 | 1.34 | 1.57 | — |
| — | 41.05 | 41.50 | 41.27 | +0.91 | 61.5% | 170 | 61.5% | -0.09 | 1.66 | 1.62 | 1.69 | — |
| — | 38.00 | 40.00 | 39.00 | +0.89 | 60.9% | 172.5 | 60.9% | -0.11 | 1.97 | 1.84 | 2.10 | — |
| — | 35.90 | 37.70 | 36.80 | +0.88 | 60.3% | 175 | — | — | 2.25 | 2.22 | 2.29 | — |
| — | 34.50 | 34.90 | 34.70 | +0.86 | 59.8% | 177.5 | 59.8% | -0.14 | 2.62 | 2.52 | 2.73 | — |
| — | 31.15 | 32.90 | 32.02 | +0.84 | 59.4% | 180 | 59.4% | -0.16 | 3.05 | 3.00 | 3.10 | — |
| — | 29.95 | 30.85 | 30.40 | +0.82 | 59.1% | 182.5 | 59.1% | -0.18 | 3.50 | 3.40 | 3.60 | — |
| — | 28.10 | 28.90 | 28.50 | +0.80 | 58.8% | 185 | 58.8% | -0.20 | 4.05 | 3.95 | 4.15 | — |
| — | 26.25 | 27.30 | 26.77 | +0.78 | 58.5% | 187.5 | 58.5% | -0.22 | 4.72 | 4.55 | 4.90 | — |
| — | 24.50 | 25.25 | 24.88 | +0.76 | 58.3% | 190 | 58.3% | -0.24 | 5.42 | 5.30 | 5.55 | — |
| — | 22.75 | 23.70 | 23.23 | +0.73 | 58.2% | 192.5 | 58.2% | -0.27 | 6.17 | 6.00 | 6.35 | — |
| — | 21.40 | 21.90 | 21.65 | +0.70 | 58.0% | 195 | 58.0% | -0.30 | 6.90 | 6.80 | 7.00 | — |
| — | 19.80 | 20.10 | 19.95 | +0.68 | 57.8% | 197.5 | 57.8% | -0.33 | 7.80 | 7.70 | 7.90 | — |
| — | 18.05 | 18.65 | 18.35 | +0.65 | 57.7% | 200 | 57.7% | -0.35 | 8.75 | 8.65 | 8.85 | — |
| — | 16.60 | 17.30 | 16.95 | +0.62 | 57.5% | 202.5 | 57.5% | -0.38 | 9.80 | 9.70 | 9.90 | — |
| — | 15.45 | 15.95 | 15.70 | +0.59 | 57.3% | 205 | 57.3% | -0.41 | 11.00 | 10.80 | 11.20 | — |
| — | 14.15 | 14.60 | 14.38 | +0.56 | 57.1% | 207.5 | 57.1% | -0.44 | 12.22 | 11.95 | 12.50 | — |
| — | 12.75 | 13.20 | 12.97 | +0.53 | 57.0% | 210 | 57.0% | -0.47 | 13.38 | 13.25 | 13.50 | — |
| — | 11.80 | 12.05 | 11.93 | +0.50 | 56.8% | 212.5 | 56.8% | -0.50 | 14.72 | 14.60 | 14.85 | — |
| — | 10.70 | 11.00 | 10.85 | +0.47 | 56.6% | 215 | 56.6% | -0.53 | 16.15 | 16.00 | 16.30 | — |
| — | 8.80 | 9.05 | 8.93 | +0.41 | 56.3% | 220 | 56.3% | -0.59 | 19.50 | 19.05 | 19.95 | — |
| — | 7.15 | 7.40 | 7.28 | +0.36 | 56.1% | 225 | 56.1% | -0.65 | 22.98 | 22.40 | 23.55 | — |
| — | 5.75 | 6.00 | 5.88 | +0.30 | 56.1% | 230 | 56.1% | -0.70 | 26.55 | 26.00 | 27.10 | — |
| — | 4.65 | 4.85 | 4.75 | +0.26 | 56.1% | 235 | 56.1% | -0.75 | 30.00 | 29.85 | 30.15 | — |
| — | 3.70 | 3.90 | 3.80 | +0.22 | 56.2% | 240 | 56.2% | -0.79 | 33.50 | 32.75 | 34.25 | — |
| — | 2.95 | 3.15 | 3.05 | +0.18 | 56.4% | 245 | 56.4% | -0.83 | 38.15 | 36.85 | 39.45 | — |
| — | 2.35 | 2.50 | 2.42 | +0.15 | 56.7% | 250 | 56.7% | -0.86 | 42.92 | 41.55 | 44.30 | — |
| — | 1.70 | 2.02 | 1.86 | +0.12 | 57.1% | 255 | 57.1% | -0.89 | 46.62 | 45.80 | 47.45 | — |
| — | 1.49 | 1.63 | 1.56 | +0.10 | 57.6% | 260 | 57.6% | -0.91 | 51.25 | 50.45 | 52.05 | — |
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.