Spot 211.57
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 43.80 | 41.90 | +1.00 | 43.0% | 170 | 43.0% | -0.00 | — | — | 2.50 | — |
| — | 35.00 | 38.80 | 36.90 | — | — | 175 | 40.5% | -0.00 | — | — | 2.50 | — |
| — | 33.10 | 35.30 | 34.20 | — | — | 177.5 | 39.4% | -0.00 | — | — | 2.50 | — |
| — | 30.00 | 33.50 | 31.75 | +1.00 | 38.3% | 180 | 38.3% | -0.00 | — | — | 2.50 | — |
| — | 27.50 | 31.10 | 29.30 | +1.00 | 37.2% | 182.5 | — | — | — | — | 2.50 | — |
| — | 25.00 | 28.50 | 26.75 | +1.00 | 36.3% | 185 | 36.3% | -0.00 | — | — | 0.40 | — |
| — | 23.10 | 25.70 | 24.40 | — | — | 187.5 | — | — | — | — | 2.50 | — |
| — | 20.40 | 23.50 | 21.95 | +0.99 | 34.6% | 190 | — | — | — | — | 0.40 | — |
| — | 17.80 | 20.70 | 19.25 | — | — | 192.5 | 33.8% | -0.02 | — | — | 2.20 | — |
| — | 15.50 | 17.90 | 16.70 | — | — | 195 | 33.2% | -0.03 | — | — | 0.75 | — |
| — | 12.90 | 16.70 | 14.80 | +0.94 | 32.6% | 197.5 | 32.6% | -0.06 | 0.47 | 0.20 | 0.75 | — |
| — | 10.40 | 13.80 | 12.10 | — | — | 200 | — | — | 1.20 | 0.30 | 2.10 | — |
| — | 8.80 | 11.50 | 10.15 | +0.86 | 31.7% | 202.5 | 31.7% | -0.14 | 1.48 | 0.35 | 2.60 | — |
| — | 6.20 | 9.50 | 7.85 | +0.79 | 31.4% | 205 | 31.4% | -0.21 | 1.07 | 0.90 | 1.25 | — |
| — | 4.80 | 7.50 | 6.15 | — | — | 207.5 | 31.2% | -0.31 | 2.55 | 1.30 | 3.80 | — |
| — | 3.70 | 4.80 | 4.25 | +0.60 | 31.0% | 210 | 31.0% | -0.41 | 2.65 | 2.30 | 3.00 | — |
| — | 2.80 | 4.00 | 3.40 | — | — | 212.5 | — | — | 4.15 | 3.30 | 5.00 | — |
| — | 2.00 | 2.50 | 2.25 | +0.38 | 30.9% | 215 | 30.9% | -0.62 | 5.20 | 4.80 | 5.60 | — |
| — | 1.05 | 3.50 | 2.27 | — | — | 217.5 | — | — | 7.15 | 6.10 | 8.20 | — |
| — | 0.70 | 1.45 | 1.07 | +0.20 | 31.2% | 220 | — | — | 8.80 | 7.40 | 10.20 | — |
| — | 0.20 | 2.00 | 1.10 | — | — | 222.5 | — | — | 11.40 | 9.70 | 13.10 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 225 | 31.7% | -0.92 | 13.85 | 12.30 | 15.40 | — |
| — | 0.05 | 0.60 | 0.33 | — | — | 227.5 | 32.0% | -0.95 | 15.65 | 14.10 | 17.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 32.4% | 230 | 32.4% | -0.98 | 18.25 | 16.90 | 19.60 | — |
| — | — | 2.20 | — | +0.02 | 32.9% | 232.5 | 32.9% | -0.99 | 20.40 | 19.10 | 21.70 | — |
| — | — | 2.15 | — | +0.01 | 33.4% | 235 | 33.4% | -1.00 | 23.55 | 22.10 | 25.00 | — |
| — | — | 0.95 | — | +0.00 | 34.5% | 240 | 34.5% | -1.00 | 28.35 | 27.10 | 29.60 | — |
| — | — | 0.05 | — | +0.00 | 35.9% | 245 | 35.9% | -1.00 | 33.45 | 31.80 | 35.10 | — |
| — | — | 2.50 | — | +0.00 | 37.3% | 250 | 37.3% | -1.00 | 38.30 | 37.10 | 39.50 | — |
| — | — | 2.50 | — | +0.00 | 38.8% | 255 | 38.8% | -1.00 | 43.55 | 42.10 | 45.00 | — |
| — | — | 2.50 | — | +0.00 | 40.4% | 260 | 40.4% | -1.00 | 48.45 | 47.40 | 49.50 | — |
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.