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 | |
| — | 38.20 | 41.10 | 39.65 | +0.99 | 57.6% | 172.5 | 57.6% | -0.01 | — | — | 0.50 | — |
| — | 35.90 | 38.50 | 37.20 | +0.99 | 56.5% | 175 | 56.5% | -0.01 | — | — | 0.05 | — |
| — | 33.70 | 36.40 | 35.05 | +0.99 | 55.4% | 177.5 | 55.4% | -0.01 | — | — | 0.35 | — |
| — | 30.70 | 33.70 | 32.20 | +0.98 | 54.4% | 180 | 54.4% | -0.02 | — | — | 0.40 | — |
| — | 28.50 | 31.80 | 30.15 | +0.98 | 53.5% | 182.5 | 53.5% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 26.00 | 28.70 | 27.35 | +0.97 | 52.6% | 185 | 52.6% | -0.04 | — | — | 0.40 | — |
| — | 23.40 | 26.40 | 24.90 | +0.95 | 51.8% | 187.5 | 51.8% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 21.50 | 24.00 | 22.75 | +0.94 | 51.1% | 190 | 51.1% | -0.06 | 0.38 | 0.25 | 0.50 | — |
| — | 18.80 | 21.60 | 20.20 | +0.91 | 50.4% | 192.5 | 50.4% | -0.09 | 0.72 | 0.55 | 0.90 | — |
| — | 17.10 | 19.60 | 18.35 | +0.88 | 49.8% | 195 | 49.8% | -0.12 | 0.57 | 0.15 | 1.00 | — |
| — | 14.80 | 17.50 | 16.15 | +0.85 | 49.4% | 197.5 | 49.4% | -0.15 | 1.25 | 0.90 | 1.60 | — |
| — | 12.80 | 15.10 | 13.95 | +0.81 | 49.0% | 200 | 49.0% | -0.19 | 1.57 | 1.25 | 1.90 | — |
| — | 11.00 | 13.30 | 12.15 | +0.76 | 48.7% | 202.5 | 48.7% | -0.24 | 2.33 | 2.00 | 2.65 | — |
| — | 8.60 | 11.50 | 10.05 | +0.71 | 48.4% | 205 | 48.4% | -0.30 | 3.00 | 2.60 | 3.40 | — |
| — | 7.60 | 9.80 | 8.70 | +0.65 | 48.3% | 207.5 | 48.3% | -0.35 | 3.95 | 3.10 | 4.80 | — |
| — | 6.50 | 8.30 | 7.40 | — | — | 210 | — | — | 4.95 | 4.40 | 5.50 | — |
| — | 5.30 | 7.20 | 6.25 | — | — | 212.5 | — | — | 6.15 | 5.50 | 6.80 | — |
| — | 4.60 | 6.10 | 5.35 | +0.46 | 48.5% | 215 | — | — | 7.65 | 6.90 | 8.40 | — |
| — | 3.80 | 4.80 | 4.30 | +0.39 | 48.8% | 217.5 | 48.8% | -0.61 | 8.90 | 7.70 | 10.10 | — |
| — | 2.75 | 3.70 | 3.23 | +0.33 | 49.1% | 220 | 49.1% | -0.68 | 10.80 | 9.40 | 12.20 | — |
| — | 2.10 | 3.20 | 2.65 | +0.28 | 49.6% | 222.5 | 49.6% | -0.73 | 13.15 | 11.70 | 14.60 | — |
| — | 1.80 | 2.45 | 2.12 | +0.23 | 50.2% | 225 | 50.2% | -0.78 | 14.65 | 13.20 | 16.10 | — |
| — | 1.00 | 1.70 | 1.35 | +0.16 | 51.6% | 230 | 51.6% | -0.85 | 19.05 | 17.50 | 20.60 | — |
| — | 0.55 | 0.80 | 0.68 | +0.08 | 55.8% | 240 | 55.8% | -0.93 | 28.35 | 26.70 | 30.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.04 | 61.5% | 250 | 61.5% | -0.97 | 37.90 | 35.80 | 40.00 | — |
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.