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 | |
| — | 35.70 | 38.60 | 37.15 | +1.00 | 39.2% | 175 | 39.2% | -0.00 | — | — | 2.15 | — |
| — | 33.10 | 36.10 | 34.60 | +1.00 | 38.1% | 177.5 | 38.1% | -0.00 | — | — | 2.00 | — |
| — | 30.60 | 33.60 | 32.10 | +1.00 | 37.1% | 180 | 37.1% | -0.00 | — | — | 2.00 | — |
| — | 29.10 | 31.10 | 30.10 | +1.00 | 36.2% | 182.5 | 36.2% | -0.00 | — | — | 2.15 | — |
| — | 25.60 | 28.70 | 27.15 | +1.00 | 35.3% | 185 | 35.3% | -0.00 | — | — | 2.15 | — |
| — | 23.10 | 26.20 | 24.65 | +0.99 | 34.4% | 187.5 | — | — | — | — | 2.15 | — |
| — | 21.40 | 23.60 | 22.50 | +0.99 | 33.7% | 190 | — | — | — | — | 0.70 | — |
| — | 18.90 | 21.10 | 20.00 | — | — | 192.5 | 33.0% | -0.02 | — | — | 0.50 | — |
| — | 16.80 | 18.70 | 17.75 | — | — | 195 | — | — | — | — | 0.40 | — |
| — | 14.00 | 16.30 | 15.15 | — | — | 197.5 | 31.9% | -0.06 | 0.25 | 0.10 | 0.40 | — |
| — | 12.10 | 14.00 | 13.05 | — | — | 200 | — | — | 0.42 | 0.40 | 0.45 | — |
| — | 9.50 | 11.80 | 10.65 | — | — | 202.5 | 31.2% | -0.14 | — | — | 1.90 | — |
| — | 7.30 | 9.80 | 8.55 | +0.80 | 30.9% | 205 | 30.9% | -0.21 | 1.52 | 0.05 | 3.00 | — |
| — | 5.40 | 8.00 | 6.70 | +0.71 | 30.8% | 207.5 | — | — | 1.80 | 0.50 | 3.10 | — |
| — | 3.80 | 6.50 | 5.15 | — | — | 210 | 30.7% | -0.39 | 2.95 | 2.00 | 3.90 | — |
| — | 2.85 | 5.20 | 4.03 | +0.52 | 30.7% | 212.5 | 30.7% | -0.48 | 3.55 | 2.80 | 4.30 | — |
| — | 2.15 | 3.40 | 2.77 | +0.41 | 30.8% | 215 | 30.8% | -0.58 | 5.10 | 4.00 | 6.20 | — |
| — | 1.45 | 3.50 | 2.48 | +0.32 | 30.9% | 217.5 | 30.9% | -0.68 | 6.65 | 5.80 | 7.50 | — |
| — | — | 2.65 | — | +0.24 | 31.1% | 220 | 31.1% | -0.76 | 8.75 | 7.60 | 9.90 | — |
| — | 0.05 | 1.20 | 0.62 | +0.16 | 31.4% | 222.5 | 31.4% | -0.83 | 10.80 | 9.70 | 11.90 | — |
| — | 0.15 | 0.70 | 0.42 | +0.12 | 31.7% | 225 | 31.7% | -0.89 | 12.95 | 12.00 | 13.90 | — |
| — | — | 2.50 | — | +0.08 | 32.1% | 227.5 | 32.1% | -0.93 | 15.15 | 14.00 | 16.30 | — |
| — | — | 0.75 | — | +0.05 | 32.5% | 230 | 32.5% | -0.95 | 17.55 | 16.00 | 19.10 | — |
| — | — | 2.30 | — | +0.04 | 33.0% | 232.5 | 33.0% | -0.97 | 20.00 | 18.30 | 21.70 | — |
| — | — | 2.20 | — | +0.02 | 33.5% | 235 | 33.5% | -0.99 | 22.70 | 20.80 | 24.60 | — |
| — | — | 2.15 | — | +0.01 | 34.7% | 240 | 34.7% | -1.00 | 27.80 | 26.10 | 29.50 | — |
| — | — | 1.95 | — | +0.00 | 36.1% | 245 | 36.1% | -1.00 | 32.75 | 30.90 | 34.60 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 250 | 37.5% | -1.00 | 37.50 | 35.80 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 255 | 39.0% | -1.00 | 42.30 | 40.90 | 43.70 | — |
| — | — | 2.15 | — | +0.00 | 40.6% | 260 | 40.6% | -1.00 | 47.45 | 46.00 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 42.1% | 265 | 42.1% | -1.00 | 52.70 | 51.20 | 54.20 | — |
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.