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 | |
| — | 40.45 | 42.75 | 41.60 | +1.00 | 33.8% | 170 | 33.8% | -0.00 | — | — | 0.03 | — |
| — | 35.80 | 38.00 | 36.90 | +1.00 | 32.8% | 175 | 32.8% | -0.00 | — | — | 0.14 | — |
| — | 30.75 | 32.95 | 31.85 | +1.00 | 32.2% | 180 | 32.2% | -0.00 | — | — | 0.05 | — |
| — | 28.30 | 30.30 | 29.30 | +1.00 | 32.0% | 182.5 | 32.0% | -0.00 | — | — | 0.50 | — |
| — | 25.50 | 28.00 | 26.75 | +1.00 | 31.9% | 185 | 31.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 22.50 | 25.90 | 24.20 | +1.00 | 31.7% | 187.5 | 31.7% | -0.00 | — | — | 0.26 | — |
| — | 21.45 | 22.45 | 21.95 | +0.99 | 31.4% | 190 | 31.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 18.10 | 20.30 | 19.20 | +0.98 | 30.9% | 192.5 | 30.9% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 16.15 | 18.35 | 17.25 | +0.97 | 30.2% | 195 | 30.2% | -0.03 | 0.14 | 0.10 | 0.18 | — |
| — | 13.75 | 15.80 | 14.78 | +0.95 | 29.5% | 197.5 | 29.5% | -0.05 | 0.20 | 0.18 | 0.23 | — |
| — | 11.65 | 12.65 | 12.15 | +0.91 | 28.7% | 200 | 28.7% | -0.09 | 0.37 | 0.33 | 0.41 | — |
| — | 8.70 | 11.45 | 10.07 | +0.87 | 27.9% | 202.5 | 27.9% | -0.13 | 0.60 | 0.54 | 0.66 | — |
| — | 7.40 | 8.50 | 7.95 | +0.80 | 27.1% | 205 | 27.1% | -0.20 | 0.95 | 0.89 | 1.01 | — |
| — | 5.45 | 6.25 | 5.85 | +0.71 | 26.5% | 207.5 | 26.5% | -0.29 | 1.52 | 1.44 | 1.60 | — |
| — | 4.05 | 4.50 | 4.28 | +0.60 | 26.0% | 210 | 26.0% | -0.41 | 2.40 | 2.29 | 2.50 | — |
| — | 2.73 | 3.00 | 2.87 | +0.47 | 25.6% | 212.5 | 25.6% | -0.53 | 3.55 | 3.35 | 3.75 | — |
| — | 1.79 | 1.94 | 1.86 | +0.35 | 25.6% | 215 | 25.6% | -0.65 | 5.05 | 4.80 | 5.30 | — |
| — | 1.09 | 1.25 | 1.17 | +0.25 | 25.7% | 217.5 | 25.7% | -0.76 | 6.88 | 6.00 | 7.75 | — |
| — | 0.66 | 0.72 | 0.69 | +0.17 | 26.1% | 220 | 26.1% | -0.84 | 8.70 | 8.10 | 9.30 | — |
| — | 0.35 | 0.44 | 0.40 | +0.11 | 26.5% | 222.5 | 26.5% | -0.90 | 11.07 | 9.85 | 12.30 | — |
| — | 0.21 | 0.45 | 0.33 | +0.07 | 27.1% | 225 | 27.1% | -0.94 | 13.75 | 13.05 | 14.45 | — |
| — | 0.09 | 0.20 | 0.14 | +0.04 | 27.6% | 227.5 | 27.6% | -0.97 | 15.57 | 14.50 | 16.65 | — |
| — | 0.07 | 0.13 | 0.10 | +0.02 | 28.1% | 230 | 28.1% | -0.99 | 18.23 | 17.05 | 19.40 | — |
| — | — | 0.43 | — | +0.01 | 28.6% | 232.5 | 28.6% | -1.00 | 20.82 | 19.60 | 22.05 | — |
| — | — | 0.19 | — | +0.01 | 29.0% | 235 | 29.0% | -1.00 | 23.35 | 22.35 | 24.35 | — |
| — | — | 0.12 | — | +0.00 | 29.8% | 240 | 29.8% | -1.00 | 28.43 | 27.45 | 29.40 | — |
| — | — | 0.50 | — | +0.00 | 30.6% | 245 | 30.6% | -1.00 | 33.38 | 32.35 | 34.40 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 250 | 31.4% | -1.00 | 38.30 | 37.20 | 39.40 | — |
| — | — | 0.19 | — | +0.00 | 32.3% | 255 | 32.3% | -1.00 | 43.42 | 42.45 | 44.40 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 260 | 33.3% | -1.00 | 48.33 | 46.90 | 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.