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 | |
| — | 40.40 | 42.65 | 41.52 | +1.00 | 38.3% | 170 | 38.3% | -0.00 | — | — | 2.13 | — |
| — | 35.40 | 37.80 | 36.60 | +1.00 | 36.4% | 175 | 36.4% | -0.00 | — | — | 0.35 | — |
| — | 31.10 | 32.20 | 31.65 | +1.00 | 34.7% | 180 | 34.7% | -0.00 | — | — | 0.12 | — |
| — | 25.45 | 27.00 | 26.23 | +1.00 | 33.1% | 185 | 33.1% | -0.00 | — | — | 0.70 | — |
| — | 20.50 | 22.45 | 21.48 | +0.99 | 31.8% | 190 | 31.8% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 18.00 | 19.80 | 18.90 | +0.98 | 31.1% | 192.5 | 31.1% | -0.02 | 0.10 | 0.02 | 0.18 | — |
| — | 15.90 | 17.20 | 16.55 | +0.97 | 30.6% | 195 | 30.6% | -0.03 | 0.14 | 0.08 | 0.21 | — |
| — | 13.65 | 14.80 | 14.22 | +0.94 | 29.9% | 197.5 | 29.9% | -0.05 | 0.25 | 0.22 | 0.28 | — |
| — | 11.50 | 12.45 | 11.97 | +0.91 | 29.2% | 200 | 29.2% | -0.09 | 0.38 | 0.35 | 0.41 | — |
| — | 8.60 | 10.45 | 9.53 | +0.86 | 28.4% | 202.5 | 28.4% | -0.14 | 0.55 | 0.39 | 0.70 | — |
| — | 7.05 | 8.80 | 7.92 | +0.79 | 27.6% | 205 | 27.6% | -0.21 | 0.99 | 0.94 | 1.04 | — |
| — | 5.40 | 6.75 | 6.08 | +0.70 | 27.0% | 207.5 | 27.0% | -0.30 | 1.58 | 1.42 | 1.74 | — |
| — | 4.10 | 4.40 | 4.25 | +0.59 | 26.5% | 210 | 26.5% | -0.41 | 2.45 | 2.34 | 2.56 | — |
| — | 2.66 | 3.15 | 2.90 | +0.47 | 26.1% | 212.5 | 26.1% | -0.53 | 4.22 | 3.45 | 5.00 | — |
| — | 1.68 | 1.99 | 1.83 | +0.35 | 26.0% | 215 | 26.0% | -0.65 | 5.28 | 4.90 | 5.65 | — |
| — | 1.14 | 1.28 | 1.21 | +0.25 | 26.0% | 217.5 | 26.0% | -0.75 | 7.17 | 6.65 | 7.70 | — |
| — | 0.67 | 0.74 | 0.70 | +0.17 | 26.1% | 220 | 26.1% | -0.84 | 9.55 | 8.50 | 10.60 | — |
| — | 0.36 | 0.43 | 0.40 | +0.11 | 26.4% | 222.5 | 26.4% | -0.90 | 11.85 | 10.90 | 12.80 | — |
| — | 0.20 | 0.26 | 0.23 | — | — | 225 | — | — | 14.05 | 13.25 | 14.85 | — |
| — | 0.04 | 0.24 | 0.14 | — | — | 227.5 | — | — | 16.82 | 15.70 | 17.95 | — |
| — | — | 0.21 | — | — | — | 230 | — | — | 18.82 | 17.25 | 20.40 | — |
| — | — | 0.18 | — | — | — | 232.5 | — | — | 21.50 | 20.10 | 22.90 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 28.4% | 235 | — | — | 23.38 | 22.60 | 24.15 | — |
| — | — | 1.15 | — | +0.00 | 28.8% | 237.5 | 28.8% | -1.00 | 26.15 | 25.00 | 27.30 | — |
| — | — | 0.20 | — | +0.00 | 29.4% | 240 | 29.4% | -1.00 | 28.88 | 27.35 | 30.40 | — |
| — | — | 1.57 | — | — | — | 245 | 30.6% | -1.00 | 33.98 | 32.55 | 35.40 | — |
| — | — | 1.00 | — | +0.00 | 32.1% | 250 | 32.1% | -1.00 | 38.98 | 37.55 | 40.40 | — |
| — | — | 1.35 | — | +0.00 | 34.0% | 255 | 34.0% | -1.00 | 44.15 | 42.90 | 45.40 | — |
| — | — | 0.72 | — | +0.00 | 36.2% | 260 | 36.2% | -1.00 | 48.98 | 47.55 | 50.40 | — |
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.