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 | |
| — | 54.00 | 57.10 | 55.55 | +0.94 | 35.5% | 160 | 35.5% | -0.06 | 1.25 | 0.85 | 1.65 | — |
| — | 49.00 | 52.60 | 50.80 | +0.92 | 35.0% | 165 | 35.0% | -0.08 | 1.80 | 1.30 | 2.30 | — |
| — | 45.10 | 47.80 | 46.45 | +0.90 | 34.5% | 170 | 34.5% | -0.10 | 2.52 | 1.75 | 3.30 | — |
| — | 42.00 | 43.40 | 42.70 | +0.87 | 34.2% | 175 | 34.2% | -0.13 | 3.10 | 2.60 | 3.60 | — |
| — | 36.80 | 39.30 | 38.05 | +0.84 | 33.8% | 180 | 33.8% | -0.16 | 3.55 | 2.80 | 4.30 | — |
| — | 32.90 | 35.50 | 34.20 | +0.81 | 33.6% | 185 | 33.6% | -0.19 | 5.15 | 4.40 | 5.90 | — |
| — | 29.30 | 31.70 | 30.50 | +0.77 | 33.4% | 190 | 33.4% | -0.23 | 6.15 | 5.10 | 7.20 | — |
| — | 26.20 | 28.20 | 27.20 | +0.73 | 33.2% | 195 | 33.2% | -0.28 | 7.95 | 6.80 | 9.10 | — |
| — | 22.50 | 25.00 | 23.75 | +0.68 | 33.0% | 200 | 33.0% | -0.32 | 9.70 | 8.70 | 10.70 | 203 |
| 1,830 | 17.00 | 19.40 | 18.20 | +0.59 | 32.8% | 210 | 32.8% | -0.42 | 13.55 | 12.10 | 15.00 | 371 |
| 766 | 12.80 | 14.20 | 13.50 | +0.49 | 32.7% | 220 | 32.7% | -0.53 | 19.15 | 17.90 | 20.40 | — |
| — | 9.40 | 11.10 | 10.25 | +0.39 | 32.6% | 230 | 32.6% | -0.63 | 25.35 | 24.10 | 26.60 | — |
| — | 6.70 | 7.70 | 7.20 | +0.30 | 32.6% | 240 | 32.6% | -0.72 | 32.30 | 31.30 | 33.30 | — |
| — | 5.00 | 5.20 | 5.10 | +0.23 | 32.5% | 250 | 32.5% | -0.80 | 40.35 | 39.30 | 41.40 | — |
| — | 1.90 | 3.70 | 2.80 | +0.17 | 32.5% | 260 | 32.5% | -0.87 | 49.25 | 48.00 | 50.50 | — |
| — | 2.05 | 2.95 | 2.50 | +0.12 | 32.5% | 270 | 32.5% | -0.92 | 58.15 | 57.10 | 59.20 | — |
| — | 1.00 | 1.70 | 1.35 | +0.09 | 32.5% | 280 | 32.5% | -0.96 | 68.15 | 66.70 | 69.60 | — |
| — | 0.55 | 1.20 | 0.88 | +0.06 | 32.5% | 290 | 32.5% | -0.98 | 77.50 | 75.90 | 79.10 | — |
| — | — | 1.15 | — | +0.04 | 32.6% | 300 | 32.6% | -0.99 | 87.70 | 85.80 | 89.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.03 | 32.7% | 310 | 32.7% | -1.00 | 97.70 | 95.80 | 99.60 | — |
| — | — | 0.45 | — | +0.02 | 32.8% | 320 | 32.8% | -1.00 | 107.70 | 105.80 | 109.60 | — |
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.