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 | |
| — | 58.45 | 59.50 | 58.98 | +0.89 | 54.7% | 155 | 54.7% | -0.11 | 3.38 | 3.20 | 3.55 | — |
| — | 54.60 | 55.70 | 55.15 | +0.87 | 53.8% | 160 | 53.8% | -0.13 | 4.12 | 3.95 | 4.30 | — |
| — | 50.10 | 51.35 | 50.73 | +0.85 | 53.0% | 165 | 53.0% | -0.15 | 5.00 | 4.80 | 5.20 | — |
| — | 46.75 | 47.75 | 47.25 | +0.83 | 52.4% | 170 | 52.4% | -0.17 | 6.00 | 5.80 | 6.20 | — |
| — | 42.75 | 43.75 | 43.25 | +0.80 | 51.8% | 175 | 51.8% | -0.20 | 7.22 | 7.00 | 7.45 | — |
| — | 39.50 | 40.00 | 39.75 | +0.77 | 51.3% | 180 | 51.3% | -0.23 | 8.57 | 8.40 | 8.75 | — |
| — | 35.55 | 36.50 | 36.02 | +0.74 | 50.9% | 185 | 50.9% | -0.26 | 10.07 | 9.85 | 10.30 | — |
| — | 32.50 | 33.35 | 32.92 | +0.71 | 50.6% | 190 | 50.6% | -0.30 | 11.95 | 11.75 | 12.15 | — |
| — | 29.55 | 30.45 | 30.00 | +0.67 | 50.3% | 195 | 50.3% | -0.33 | 13.70 | 13.40 | 14.00 | — |
| — | 27.10 | 27.50 | 27.30 | +0.64 | 50.1% | 200 | 50.1% | -0.37 | 15.97 | 15.75 | 16.20 | — |
| — | 22.00 | 22.35 | 22.18 | +0.56 | 49.8% | 210 | 49.8% | -0.44 | 20.93 | 20.60 | 21.25 | — |
| — | 17.75 | 18.20 | 17.98 | +0.49 | 49.5% | 220 | 49.5% | -0.52 | 26.60 | 26.20 | 27.00 | — |
| — | 14.10 | 14.50 | 14.30 | +0.42 | 49.4% | 230 | 49.4% | -0.59 | 33.45 | 32.60 | 34.30 | — |
| — | 11.10 | 11.60 | 11.35 | +0.36 | 49.3% | 240 | 49.3% | -0.65 | 40.27 | 39.10 | 41.45 | — |
| — | 8.85 | 9.40 | 9.12 | +0.30 | 49.3% | 250 | 49.3% | -0.71 | 47.98 | 46.90 | 49.05 | — |
| — | 6.85 | 7.30 | 7.08 | +0.25 | 49.4% | 260 | 49.4% | -0.77 | 56.00 | 54.70 | 57.30 | — |
| — | 5.30 | 5.80 | 5.55 | +0.20 | 49.5% | 270 | 49.5% | -0.82 | 64.47 | 63.10 | 65.85 | — |
| — | 4.15 | 4.50 | 4.33 | +0.17 | 49.7% | 280 | 49.7% | -0.86 | 73.78 | 72.80 | 74.75 | — |
| — | 3.20 | 3.55 | 3.38 | +0.14 | 50.0% | 290 | 50.0% | -0.89 | 82.53 | 81.10 | 83.95 | — |
| — | 2.65 | 2.80 | 2.73 | +0.11 | 50.2% | 300 | 50.2% | -0.92 | 91.92 | 90.55 | 93.30 | — |
| — | 1.98 | 2.24 | 2.11 | +0.09 | 50.5% | 310 | 50.5% | -0.94 | 101.53 | 100.20 | 102.85 | — |
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.