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 | |
| — | 56.80 | 58.85 | 57.83 | +0.98 | 35.4% | 155 | 35.4% | -0.03 | 0.52 | 0.45 | 0.58 | — |
| — | 51.80 | 53.50 | 52.65 | +0.97 | 34.4% | 160 | 34.4% | -0.04 | 0.66 | 0.61 | 0.71 | — |
| — | 46.90 | 48.70 | 47.80 | +0.96 | 33.4% | 165 | 33.4% | -0.06 | 0.88 | 0.78 | 0.98 | — |
| — | 42.30 | 44.75 | 43.52 | +0.94 | 32.5% | 170 | 32.5% | -0.08 | 1.25 | 1.12 | 1.39 | — |
| — | 37.75 | 39.95 | 38.85 | +0.92 | 31.6% | 175 | 31.6% | -0.10 | 1.62 | 1.55 | 1.70 | — |
| — | 33.20 | 35.45 | 34.33 | +0.89 | 30.8% | 180 | 30.8% | -0.13 | 2.15 | 2.04 | 2.25 | — |
| — | 28.95 | 30.60 | 29.77 | +0.85 | 30.1% | 185 | 30.1% | -0.16 | 2.88 | 2.78 | 2.98 | — |
| — | 24.70 | 26.75 | 25.73 | +0.81 | 29.5% | 190 | 29.5% | -0.21 | 3.83 | 3.70 | 3.95 | — |
| — | 21.05 | 22.80 | 21.93 | +0.76 | 29.0% | 195 | 29.0% | -0.26 | 5.08 | 4.90 | 5.25 | — |
| — | 18.15 | 19.30 | 18.73 | +0.70 | 28.6% | 200 | 28.6% | -0.32 | 6.65 | 6.45 | 6.85 | — |
| — | 12.55 | 13.00 | 12.78 | +0.57 | 27.9% | 210 | 27.9% | -0.45 | 10.75 | 10.50 | 11.00 | — |
| — | 8.10 | 8.40 | 8.25 | +0.43 | 27.5% | 220 | 27.5% | -0.59 | 16.20 | 15.85 | 16.55 | — |
| — | 5.00 | 5.25 | 5.12 | +0.30 | 27.4% | 230 | 27.4% | -0.71 | 23.60 | 22.75 | 24.45 | — |
| — | 2.92 | 3.20 | 3.06 | +0.21 | 27.5% | 240 | 27.5% | -0.81 | 31.75 | 30.80 | 32.70 | — |
| — | 1.76 | 1.95 | 1.85 | +0.14 | 27.9% | 250 | 27.9% | -0.88 | 40.33 | 39.15 | 41.50 | — |
| — | 1.03 | 1.29 | 1.16 | +0.09 | 28.5% | 260 | 28.5% | -0.92 | 49.50 | 48.45 | 50.55 | — |
| — | 0.67 | 0.98 | 0.82 | +0.06 | 29.3% | 270 | 29.3% | -0.95 | 59.05 | 58.00 | 60.10 | — |
| — | 0.30 | 0.76 | 0.53 | +0.04 | 30.3% | 280 | 30.3% | -0.97 | 68.72 | 67.55 | 69.90 | — |
| — | 0.09 | 0.59 | 0.34 | +0.03 | 31.4% | 290 | 31.4% | -1.00 | 78.40 | 76.45 | 80.35 | — |
| — | 0.07 | 0.51 | 0.29 | +0.02 | 32.6% | 300 | 32.6% | -1.00 | 88.60 | 86.70 | 90.50 | — |
| — | — | 0.64 | — | +0.02 | 34.0% | 310 | 34.0% | -1.00 | 98.65 | 96.85 | 100.45 | — |
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.