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 | |
| — | 56.55 | 58.80 | 57.67 | +0.98 | 33.1% | 155 | 33.1% | -0.03 | 0.47 | 0.39 | 0.54 | — |
| — | 51.70 | 53.90 | 52.80 | +0.97 | 32.1% | 160 | 32.1% | -0.04 | 0.59 | 0.50 | 0.68 | — |
| — | 46.90 | 49.00 | 47.95 | +0.96 | 31.2% | 165 | 31.2% | -0.05 | 0.71 | 0.58 | 0.85 | — |
| — | 42.15 | 44.20 | 43.17 | +0.94 | 30.3% | 170 | 30.3% | -0.07 | 1.17 | 1.00 | 1.34 | — |
| — | 37.95 | 40.15 | 39.05 | +0.92 | 29.6% | 175 | 29.6% | -0.09 | 1.44 | 1.29 | 1.59 | — |
| — | 33.55 | 35.25 | 34.40 | +0.89 | 29.0% | 180 | 29.0% | -0.12 | 2.08 | 1.92 | 2.24 | — |
| — | 29.05 | 30.80 | 29.93 | +0.85 | 28.5% | 185 | 28.5% | -0.16 | 2.75 | 2.58 | 2.93 | — |
| — | 25.20 | 27.05 | 26.12 | +0.80 | 28.1% | 190 | 28.1% | -0.21 | 3.83 | 3.70 | 3.95 | — |
| — | 21.70 | 23.30 | 22.50 | +0.75 | 27.7% | 195 | 27.7% | -0.26 | 5.08 | 4.95 | 5.20 | — |
| — | 18.40 | 19.70 | 19.05 | +0.69 | 27.4% | 200 | 27.4% | -0.32 | 6.60 | 6.40 | 6.80 | — |
| — | 12.80 | 13.30 | 13.05 | +0.56 | 27.0% | 210 | 27.0% | -0.45 | 10.70 | 10.40 | 11.00 | — |
| — | 8.35 | 8.70 | 8.53 | +0.43 | 27.1% | 220 | 26.9% | -0.59 | 16.32 | 15.95 | 16.70 | — |
| — | 5.30 | 5.55 | 5.42 | +0.31 | 26.9% | 230 | 26.9% | -0.71 | 23.27 | 22.20 | 24.35 | — |
| — | 3.20 | 3.45 | 3.33 | +0.21 | 27.1% | 240 | 27.1% | -0.81 | 31.57 | 30.40 | 32.75 | — |
| — | 1.95 | 2.20 | 2.08 | +0.14 | 27.5% | 250 | 27.5% | -0.89 | 40.33 | 39.50 | 41.15 | — |
| — | 1.10 | 1.30 | 1.20 | +0.09 | 27.9% | 260 | 27.9% | -0.93 | 49.88 | 48.60 | 51.15 | — |
| — | 0.45 | 0.81 | 0.63 | +0.06 | 28.5% | 270 | 28.5% | -0.96 | 59.48 | 58.20 | 60.75 | — |
| — | 0.27 | 0.52 | 0.40 | +0.04 | 29.1% | 280 | 29.1% | -0.98 | 69.25 | 68.00 | 70.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 29.8% | 290 | 29.8% | -0.99 | 79.03 | 77.80 | 80.25 | — |
| — | 0.14 | 0.24 | 0.19 | +0.02 | 30.6% | 300 | 30.6% | -0.99 | 88.78 | 87.40 | 90.15 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 31.4% | 310 | 31.4% | -1.00 | 98.65 | 97.30 | 100.00 | — |
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.