Spot 211.61
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.35 | 42.55 | 41.45 | +1.00 | 38.4% | 170 | 38.4% | +0.00 | — | — | 0.01 | — |
| — | 35.35 | 38.50 | 36.92 | +1.00 | 36.3% | 175 | 36.3% | +0.00 | — | — | 0.08 | — |
| — | 30.35 | 33.30 | 31.82 | +1.00 | 34.5% | 180 | 34.5% | +0.00 | — | — | 0.01 | — |
| — | 27.50 | 30.65 | 29.07 | +1.00 | 33.7% | 182.5 | 33.7% | +0.00 | — | — | 0.01 | — |
| — | 25.35 | 27.55 | 26.45 | +1.00 | 32.9% | 185 | 32.9% | +0.00 | — | — | 0.01 | — |
| — | 22.85 | 25.60 | 24.23 | +1.00 | 32.3% | 187.5 | 32.3% | +0.00 | — | — | 0.05 | — |
| — | 20.40 | 22.65 | 21.52 | +1.00 | 31.8% | 190 | 31.8% | +0.00 | — | — | 0.05 | — |
| — | 17.85 | 20.45 | 19.15 | +1.00 | 32.1% | 192.5 | 32.1% | +0.00 | — | — | 0.99 | — |
| — | 15.50 | 17.55 | 16.52 | +1.00 | 34.9% | 195 | 34.9% | -0.00 | — | — | 0.03 | — |
| — | 13.20 | 15.40 | 14.30 | +1.00 | 40.5% | 197.5 | 40.5% | -0.00 | — | — | 0.01 | — |
| — | 11.20 | 12.35 | 11.78 | +0.99 | 43.7% | 200 | 43.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.85 | 10.15 | 9.50 | +0.98 | 39.8% | 202.5 | 39.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.25 | 7.65 | 6.95 | +0.97 | 33.7% | 205 | 33.7% | -0.03 | — | — | 0.07 | — |
| — | 3.90 | 4.60 | 4.25 | +0.89 | 30.3% | 207.5 | 30.3% | -0.11 | 0.17 | 0.14 | 0.20 | — |
| — | 2.14 | 2.46 | 2.30 | +0.69 | 29.3% | 210 | 29.3% | -0.31 | 0.59 | 0.52 | 0.66 | — |
| — | 0.77 | 0.98 | 0.88 | +0.40 | 29.2% | 212.5 | 29.2% | -0.60 | 1.68 | 1.43 | 1.92 | — |
| — | 0.19 | 0.24 | 0.21 | +0.15 | 29.1% | 215 | 29.1% | -0.85 | 3.39 | 2.68 | 4.10 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 29.3% | 217.5 | 29.3% | -0.97 | 5.45 | 4.60 | 6.30 | — |
| — | — | 0.09 | — | +0.01 | 29.7% | 220 | 29.7% | -1.00 | 8.22 | 7.25 | 9.20 | — |
| — | — | 0.03 | — | +0.00 | 30.1% | 222.5 | 30.1% | -1.00 | 10.93 | 9.95 | 11.90 | — |
| — | — | 0.06 | — | +0.00 | 30.4% | 225 | 30.4% | -1.00 | 13.07 | 12.20 | 13.95 | — |
| — | — | 0.23 | — | +0.00 | 30.7% | 227.5 | 30.7% | -1.00 | 16.07 | 14.90 | 17.25 | — |
| — | — | 0.03 | — | +0.00 | 31.1% | 230 | 31.1% | -1.00 | 18.40 | 17.05 | 19.75 | — |
| — | — | 0.15 | — | — | — | 232.5 | — | — | 21.00 | 19.75 | 22.25 | — |
| — | — | 0.02 | — | — | — | 235 | 32.1% | -1.00 | 23.35 | 21.95 | 24.75 | — |
| — | — | 2.13 | — | +0.00 | 33.2% | 240 | 33.2% | -1.00 | 28.43 | 27.10 | 29.75 | — |
| — | — | 2.13 | — | +0.00 | 34.5% | 245 | 34.5% | -1.00 | 33.60 | 32.45 | 34.75 | — |
| — | — | 0.60 | — | +0.00 | 35.9% | 250 | 35.9% | -1.00 | 38.35 | 36.95 | 39.75 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 255 | 37.4% | -1.00 | 43.58 | 42.40 | 44.75 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 260 | 39.0% | -1.00 | 48.35 | 46.95 | 49.75 | — |
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.