Spot 211.89
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 41.30 | 39.90 | +1.00 | 84.3% | 172.5 | 84.3% | -0.00 | — | — | 0.05 | — |
| — | 35.30 | 38.30 | 36.80 | +1.00 | 83.5% | 175 | 83.5% | -0.00 | — | — | 0.05 | — |
| — | 32.90 | 35.80 | 34.35 | +1.00 | 82.6% | 177.5 | 82.6% | -0.00 | — | — | 0.05 | — |
| — | 30.30 | 33.30 | 31.80 | +1.00 | 81.7% | 180 | 81.7% | -0.00 | — | — | 0.05 | — |
| — | 27.70 | 31.00 | 29.35 | +1.00 | 80.7% | 182.5 | 80.7% | -0.00 | — | — | 0.05 | — |
| — | 25.30 | 28.50 | 26.90 | +1.00 | 79.7% | 185 | 79.7% | -0.00 | — | — | 0.05 | — |
| — | 23.00 | 26.50 | 24.75 | +1.00 | 78.7% | 187.5 | 78.7% | -0.00 | — | — | 0.05 | — |
| — | 20.80 | 24.00 | 22.40 | +1.00 | 77.6% | 190 | 77.6% | -0.00 | — | — | 0.05 | — |
| — | 18.30 | 20.90 | 19.60 | +0.99 | 76.5% | 192.5 | 76.5% | -0.01 | — | — | 0.05 | — |
| — | 15.90 | 18.50 | 17.20 | +0.98 | 75.3% | 195 | 75.3% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 13.30 | 16.00 | 14.65 | +0.97 | 73.4% | 197.5 | 73.4% | -0.03 | — | — | 0.30 | — |
| — | 11.10 | 13.50 | 12.30 | +0.94 | 71.3% | 200 | 71.3% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 8.70 | 11.30 | 10.00 | +0.90 | 69.5% | 202.5 | 69.5% | -0.10 | 0.33 | 0.20 | 0.45 | — |
| — | 6.50 | 9.30 | 7.90 | +0.84 | 68.0% | 205 | 68.0% | -0.16 | 0.65 | 0.55 | 0.75 | — |
| — | 4.60 | 6.80 | 5.70 | +0.74 | 66.9% | 207.5 | 66.9% | -0.26 | 1.02 | 0.90 | 1.15 | — |
| — | 3.40 | 6.60 | 5.00 | +0.63 | 66.3% | 210 | 66.3% | -0.37 | 1.85 | 1.60 | 2.10 | — |
| — | 2.80 | 3.80 | 3.30 | +0.50 | 66.5% | 212.5 | 66.5% | -0.50 | 3.02 | 2.85 | 3.20 | — |
| — | 1.45 | 3.00 | 2.23 | +0.36 | 67.5% | 215 | 67.5% | -0.64 | 4.20 | 3.40 | 5.00 | — |
| — | 0.85 | 1.50 | 1.18 | +0.25 | 69.1% | 217.5 | 69.1% | -0.75 | 6.35 | 5.60 | 7.10 | — |
| — | 0.65 | 1.00 | 0.82 | +0.17 | 71.3% | 220 | 71.3% | -0.83 | 8.30 | 7.60 | 9.00 | — |
| — | 0.25 | 0.60 | 0.42 | +0.11 | 74.1% | 222.5 | 74.1% | -0.89 | 10.55 | 9.70 | 11.40 | — |
| — | 0.20 | 0.40 | 0.30 | +0.08 | 77.7% | 225 | 77.7% | -0.92 | 12.90 | 12.00 | 13.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 81.9% | 227.5 | 81.9% | -0.95 | 15.00 | 13.70 | 16.30 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 86.6% | 230 | 86.6% | -0.97 | 18.10 | 16.80 | 19.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 91.6% | 232.5 | 91.6% | -0.97 | 20.75 | 19.30 | 22.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 96.5% | 235 | 96.5% | -0.98 | 23.10 | 21.80 | 24.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 101.5% | 237.5 | 101.5% | -0.98 | 25.75 | 24.10 | 27.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 106.5% | 240 | 106.5% | -0.99 | 28.05 | 26.80 | 29.30 | — |
| — | — | 0.05 | — | +0.01 | 111.2% | 242.5 | 111.2% | -0.99 | 30.70 | 29.00 | 32.40 | — |
| — | — | 0.05 | — | +0.01 | 116.0% | 245 | 116.0% | -0.99 | 33.10 | 31.70 | 34.50 | — |
| — | — | 0.05 | — | +0.01 | 120.9% | 247.5 | 120.9% | -0.99 | 35.75 | 34.30 | 37.20 | — |
| — | — | 0.05 | — | +0.01 | 126.2% | 250 | 126.2% | -0.99 | 38.25 | 36.60 | 39.90 | — |
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.