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 | |
| — | 57.05 | 59.45 | 58.25 | +0.95 | 31.7% | 155 | 31.7% | -0.05 | 1.19 | 1.01 | 1.36 | — |
| — | 52.60 | 55.30 | 53.95 | +0.94 | 31.1% | 160 | 31.1% | -0.07 | 1.48 | 1.40 | 1.55 | — |
| — | 48.10 | 50.90 | 49.50 | +0.92 | 30.5% | 165 | 30.5% | -0.09 | 2.02 | 1.85 | 2.19 | — |
| — | 43.70 | 45.75 | 44.73 | +0.89 | 30.0% | 170 | 30.0% | -0.11 | 2.45 | 2.24 | 2.66 | — |
| — | 39.65 | 41.60 | 40.62 | +0.87 | 29.5% | 175 | 29.5% | -0.14 | 3.15 | 3.00 | 3.30 | — |
| — | 35.60 | 37.20 | 36.40 | +0.84 | 29.1% | 180 | 29.1% | -0.17 | 4.08 | 3.95 | 4.20 | — |
| — | 31.35 | 33.55 | 32.45 | +0.80 | 28.7% | 185 | 28.7% | -0.21 | 5.12 | 4.95 | 5.30 | — |
| — | 27.70 | 29.10 | 28.40 | +0.76 | 28.3% | 190 | 28.3% | -0.25 | 6.45 | 6.25 | 6.65 | — |
| — | 24.15 | 26.10 | 25.12 | +0.72 | 28.0% | 195 | 28.0% | -0.29 | 7.95 | 7.55 | 8.35 | — |
| — | 21.10 | 22.95 | 22.02 | +0.67 | 27.8% | 200 | 27.8% | -0.34 | 9.68 | 9.40 | 9.95 | — |
| — | 16.25 | 16.75 | 16.50 | +0.57 | 27.4% | 210 | 27.4% | -0.44 | 14.03 | 13.65 | 14.40 | — |
| — | 11.80 | 12.30 | 12.05 | +0.46 | 27.2% | 220 | 27.2% | -0.55 | 19.57 | 19.15 | 20.00 | — |
| — | 8.30 | 8.95 | 8.62 | +0.37 | 27.1% | 230 | 27.1% | -0.65 | 26.05 | 25.50 | 26.60 | — |
| — | 5.65 | 6.20 | 5.92 | +0.28 | 27.1% | 240 | 27.1% | -0.74 | 33.45 | 32.75 | 34.15 | — |
| — | 4.05 | 4.45 | 4.25 | +0.21 | 27.3% | 250 | 27.3% | -0.82 | 42.08 | 40.50 | 43.65 | — |
| — | 2.75 | 3.00 | 2.88 | +0.16 | 27.6% | 260 | 27.6% | -0.88 | 50.95 | 49.70 | 52.20 | — |
| — | 1.91 | 2.17 | 2.04 | +0.12 | 28.0% | 270 | 28.0% | -0.92 | 60.08 | 58.90 | 61.25 | — |
| — | 1.31 | 1.56 | 1.44 | +0.09 | 28.5% | 280 | 28.5% | -0.95 | 69.28 | 68.05 | 70.50 | — |
| — | 0.96 | 1.11 | 1.03 | +0.07 | 29.0% | 290 | 29.0% | -0.97 | 78.97 | 77.75 | 80.20 | — |
| — | 0.66 | 0.84 | 0.75 | +0.05 | 29.7% | 300 | 29.7% | -0.98 | 88.97 | 87.95 | 90.00 | — |
| — | 0.49 | 0.72 | 0.60 | +0.04 | 30.3% | 310 | 30.3% | -0.99 | 99.00 | 97.70 | 100.30 | — |
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.