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 | |
| — | 63.05 | 64.95 | 64.00 | +0.85 | 55.1% | 155 | 55.1% | -0.15 | 6.95 | 6.75 | 7.15 | — |
| — | 59.35 | 61.00 | 60.17 | +0.83 | 54.6% | 160 | 54.6% | -0.17 | 8.10 | 7.90 | 8.30 | — |
| — | 55.70 | 57.40 | 56.55 | +0.81 | 54.3% | 165 | 54.3% | -0.19 | 9.38 | 9.15 | 9.60 | — |
| — | 52.65 | 53.75 | 53.20 | +0.79 | 53.9% | 170 | 53.9% | -0.21 | 10.82 | 10.60 | 11.05 | — |
| — | 49.25 | 50.65 | 49.95 | +0.77 | 53.7% | 175 | 53.7% | -0.24 | 12.45 | 12.20 | 12.70 | — |
| — | 46.15 | 47.25 | 46.70 | +0.74 | 53.5% | 180 | 53.5% | -0.26 | 14.05 | 13.75 | 14.35 | — |
| — | 43.30 | 44.20 | 43.75 | +0.72 | 53.3% | 185 | 53.3% | -0.29 | 16.02 | 15.80 | 16.25 | — |
| — | 40.55 | 41.55 | 41.05 | +0.69 | 53.2% | 190 | 53.2% | -0.31 | 17.93 | 17.70 | 18.15 | — |
| — | 37.70 | 38.45 | 38.08 | +0.67 | 53.0% | 195 | 53.0% | -0.34 | 20.25 | 20.00 | 20.50 | — |
| — | 35.25 | 36.05 | 35.65 | +0.64 | 53.0% | 200 | 53.0% | -0.37 | 22.57 | 22.35 | 22.80 | — |
| — | 30.50 | 31.00 | 30.75 | +0.59 | 52.9% | 210 | 52.9% | -0.42 | 27.70 | 27.40 | 28.00 | — |
| — | 26.20 | 26.70 | 26.45 | +0.53 | 52.8% | 220 | 52.8% | -0.48 | 33.40 | 33.05 | 33.75 | — |
| — | 22.50 | 22.90 | 22.70 | +0.48 | 52.9% | 230 | 52.9% | -0.53 | 39.67 | 39.25 | 40.10 | — |
| — | 19.25 | 19.80 | 19.52 | +0.44 | 52.9% | 240 | 52.9% | -0.58 | 46.40 | 45.40 | 47.40 | — |
| — | 16.45 | 17.15 | 16.80 | +0.39 | 52.9% | 250 | 52.9% | -0.63 | 53.60 | 52.50 | 54.70 | — |
| — | 13.95 | 14.60 | 14.28 | +0.35 | 52.9% | 260 | 52.9% | -0.67 | 61.50 | 60.65 | 62.35 | — |
| — | 11.90 | 12.30 | 12.10 | +0.31 | 53.0% | 270 | 53.0% | -0.71 | 69.45 | 68.55 | 70.35 | — |
| — | 10.05 | 10.75 | 10.40 | +0.28 | 53.1% | 280 | 53.1% | -0.75 | 77.55 | 76.55 | 78.55 | — |
| — | 8.65 | 9.20 | 8.93 | +0.24 | 53.1% | 290 | 53.1% | -0.79 | 85.92 | 84.65 | 87.20 | — |
| — | 7.35 | 7.85 | 7.60 | +0.21 | 53.2% | 300 | 53.2% | -0.82 | 94.72 | 93.40 | 96.05 | 70 |
| 219 | 6.30 | 6.75 | 6.53 | +0.19 | 53.0% | 310 | 53.0% | -0.85 | 103.75 | 102.45 | 105.05 | — |
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.