Spot 211.61
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.55 | 41.90 | 40.73 | +1.00 | 69.3% | 170 | 69.3% | +0.00 | — | — | 0.01 | — |
| — | 35.25 | 37.15 | 36.20 | — | — | 175 | 64.3% | +0.00 | — | — | 2.13 | — |
| — | 32.70 | 34.40 | 33.55 | — | — | 177.5 | 62.3% | +0.00 | — | — | 2.13 | — |
| — | 30.10 | 31.90 | 31.00 | — | — | 180 | 60.5% | +0.00 | — | — | 0.03 | — |
| — | 27.75 | 30.05 | 28.90 | — | — | 182.5 | 59.2% | +0.00 | — | — | 2.13 | — |
| — | 26.00 | 27.40 | 26.70 | — | — | 185 | — | — | — | — | 0.03 | — |
| — | 22.80 | 24.55 | 23.68 | — | — | 187.5 | — | — | — | — | 2.13 | — |
| — | 21.15 | 22.75 | 21.95 | — | — | 190 | 59.9% | -0.00 | — | — | 0.01 | — |
| — | 17.80 | 19.50 | 18.65 | +1.00 | 61.0% | 192.5 | — | — | — | — | 0.06 | — |
| — | 16.10 | 17.40 | 16.75 | — | — | 195 | 60.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 12.85 | 14.65 | 13.75 | +0.99 | 56.6% | 197.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 11.10 | 12.40 | 11.75 | +0.98 | 51.8% | 200 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 7.85 | 9.50 | 8.68 | — | — | 202.5 | 45.7% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 6.10 | 7.10 | 6.60 | +0.94 | 38.8% | 205 | 38.8% | -0.06 | 0.10 | 0.08 | 0.11 | — |
| — | 3.60 | 4.70 | 4.15 | — | — | 207.5 | 32.4% | -0.12 | 0.26 | 0.19 | 0.32 | — |
| — | 2.12 | 2.45 | 2.29 | +0.69 | 29.4% | 210 | — | — | 0.69 | 0.64 | 0.74 | — |
| — | 0.87 | 0.97 | 0.92 | +0.39 | 29.0% | 212.5 | 29.0% | -0.61 | 1.92 | 1.64 | 2.19 | — |
| — | 0.27 | 0.33 | 0.30 | +0.17 | 31.2% | 215 | — | — | 3.98 | 3.25 | 4.70 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 217.5 | 32.3% | -0.95 | 5.80 | 5.10 | 6.50 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 220 | 36.2% | -0.98 | 8.90 | 8.15 | 9.65 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 222.5 | — | — | 11.28 | 10.30 | 12.25 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 225 | — | — | 14.00 | 13.15 | 14.85 | — |
| — | — | 0.10 | — | — | — | 227.5 | — | — | 16.18 | 15.05 | 17.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 65.7% | 230 | 64.4% | -0.99 | 18.80 | 18.10 | 19.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 232.5 | — | — | 21.35 | 20.65 | 22.05 | — |
| — | — | 0.01 | — | +0.00 | 69.8% | 235 | — | — | 23.93 | 22.45 | 25.40 | — |
| — | — | 0.01 | — | +0.00 | 69.2% | 240 | 69.2% | -1.00 | 29.23 | 28.15 | 30.30 | — |
| — | — | 0.01 | — | +0.00 | 69.0% | 245 | 69.0% | -1.00 | 33.98 | 33.15 | 34.80 | — |
| — | — | 0.01 | — | +0.00 | 70.5% | 250 | 70.5% | -1.00 | 39.10 | 37.80 | 40.40 | — |
| — | — | 2.13 | — | +0.00 | 73.1% | 255 | 73.1% | -1.00 | 43.70 | 42.60 | 44.80 | — |
| — | — | 0.01 | — | +0.00 | 75.8% | 260 | 75.8% | -1.00 | 48.62 | 47.45 | 49.80 | — |
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.