Spot 209.24
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.30 | 23.00 | 21.65 | +0.99 | 45.0% | 187.5 | 45.0% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 17.80 | 20.45 | 19.12 | +0.99 | 42.1% | 190 | 42.1% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 14.90 | 18.70 | 16.80 | +0.98 | 39.2% | 192.5 | 39.2% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 12.40 | 16.10 | 14.25 | +0.97 | 36.3% | 195 | 36.3% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 10.30 | 13.70 | 12.00 | +0.95 | 33.6% | 197.5 | 33.6% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 8.80 | 10.90 | 9.85 | +0.92 | 31.0% | 200 | 31.0% | -0.08 | 0.13 | 0.01 | 0.25 | — |
| — | 5.80 | 8.45 | 7.12 | +0.87 | 28.9% | 202.5 | 28.9% | -0.13 | — | — | 1.17 | — |
| — | 4.10 | 6.20 | 5.15 | +0.77 | 27.3% | 205 | 27.3% | -0.23 | 0.78 | 0.65 | 0.90 | — |
| — | 2.82 | 3.55 | 3.19 | +0.63 | 26.3% | 207.5 | 26.3% | -0.37 | 1.46 | 1.18 | 1.74 | — |
| — | 1.65 | 2.21 | 1.93 | +0.46 | 25.9% | 210 | 25.9% | -0.55 | 2.92 | 2.33 | 3.50 | — |
| — | 0.83 | 1.15 | 0.99 | +0.29 | 26.2% | 212.5 | 26.2% | -0.71 | 4.24 | 2.98 | 5.50 | — |
| — | 0.41 | 0.66 | 0.54 | +0.17 | 26.9% | 215 | 26.9% | -0.83 | 6.62 | 5.80 | 7.45 | — |
| — | 0.05 | 0.40 | 0.23 | +0.09 | 28.1% | 217.5 | 28.1% | -0.91 | 8.65 | 6.85 | 10.45 | — |
| — | 0.09 | 0.25 | 0.17 | +0.05 | 29.5% | 220 | 29.5% | -0.95 | 10.75 | 9.05 | 12.45 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 30.9% | 222.5 | 30.9% | -0.98 | 13.78 | 12.50 | 15.05 | — |
| — | — | 0.05 | — | +0.02 | 32.2% | 225 | 32.2% | -0.99 | 15.55 | 14.00 | 17.10 | — |
| — | — | 0.03 | — | +0.01 | 33.4% | 227.5 | 33.4% | -1.00 | 18.45 | 16.50 | 20.40 | — |
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.