Spot 212.49
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 38.40 | 37.30 | +1.00 | 42.0% | 175 | 42.0% | +0.00 | — | — | 2.15 | — |
| — | 31.10 | 33.40 | 32.25 | +1.00 | 40.6% | 180 | 40.6% | +0.00 | — | — | 0.10 | — |
| — | 26.70 | 28.40 | 27.55 | +1.00 | 39.5% | 185 | 39.5% | +0.00 | — | — | 1.60 | — |
| — | 23.70 | 26.70 | 25.20 | +1.00 | 39.1% | 187.5 | 39.1% | +0.00 | — | — | 2.15 | — |
| — | 21.00 | 23.40 | 22.20 | +1.00 | 38.7% | 190 | 38.7% | +0.00 | — | — | 0.05 | — |
| — | 18.70 | 21.10 | 19.90 | +1.00 | 38.4% | 192.5 | 38.4% | +0.00 | — | — | 2.15 | — |
| — | 16.70 | 18.40 | 17.55 | +1.00 | 38.2% | 195 | 38.2% | -0.00 | — | — | 1.55 | — |
| — | 14.00 | 16.20 | 15.10 | +1.00 | 38.0% | 197.5 | 38.0% | -0.00 | — | — | 1.10 | — |
| — | 10.60 | 13.70 | 12.15 | +1.00 | 37.9% | 200 | 37.9% | -0.00 | — | — | 1.35 | — |
| — | 8.60 | 10.90 | 9.75 | +0.99 | 37.9% | 202.5 | 37.9% | -0.01 | — | — | 2.15 | — |
| — | 6.20 | 9.30 | 7.75 | +0.97 | 37.8% | 205 | 37.8% | -0.03 | — | — | 2.30 | — |
| — | 4.00 | 6.80 | 5.40 | +0.89 | 37.9% | 207.5 | 37.9% | -0.11 | — | — | 2.20 | — |
| — | 1.80 | 4.40 | 3.10 | +0.72 | 38.0% | 210 | 38.0% | -0.28 | — | — | 2.85 | — |
| — | 0.20 | 3.40 | 1.80 | +0.51 | 38.2% | 212.5 | 38.2% | -0.49 | 2.25 | 0.50 | 4.00 | — |
| — | — | 1.05 | — | +0.28 | 38.4% | 215 | 38.4% | -0.72 | 3.27 | 2.05 | 4.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.12 | 38.7% | 217.5 | 38.7% | -0.88 | 5.30 | 4.20 | 6.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 39.0% | 220 | 39.0% | -0.96 | 7.85 | 6.70 | 9.00 | — |
| — | — | 1.25 | — | +0.01 | 39.3% | 222.5 | 39.3% | -0.99 | 10.05 | 8.70 | 11.40 | — |
| — | — | 0.95 | — | +0.00 | 39.6% | 225 | 39.6% | -1.00 | 12.45 | 11.00 | 13.90 | — |
| — | — | 2.15 | — | +0.00 | 39.9% | 227.5 | 39.9% | -1.00 | 15.05 | 13.90 | 16.20 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 230 | 40.3% | -1.00 | 17.60 | 16.40 | 18.80 | — |
| — | — | 2.15 | — | +0.00 | 40.7% | 232.5 | 40.7% | -1.00 | 19.90 | 18.40 | 21.40 | — |
| — | — | 2.15 | — | +0.00 | 41.1% | 235 | 41.1% | -1.00 | 22.40 | 21.30 | 23.50 | — |
| — | — | 2.15 | — | +0.00 | 41.6% | 237.5 | 41.6% | -1.00 | 25.15 | 23.90 | 26.40 | — |
| — | — | 0.10 | — | +0.00 | 42.1% | 240 | 42.1% | -1.00 | 27.80 | 26.70 | 28.90 | — |
| — | — | 2.15 | — | +0.00 | 43.0% | 245 | 43.0% | -1.00 | 32.65 | 31.40 | 33.90 | — |
| — | — | 1.05 | — | +0.00 | 44.1% | 250 | 44.1% | -1.00 | 37.40 | 35.90 | 38.90 | — |
| — | — | 2.15 | — | +0.00 | 45.2% | 255 | 45.2% | -1.00 | 42.70 | 40.90 | 44.50 | — |
| — | — | 1.00 | — | +0.00 | 46.4% | 260 | 46.4% | -1.00 | 47.45 | 46.00 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 47.7% | 265 | 47.7% | -1.00 | 52.75 | 50.90 | 54.60 | — |
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.