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 | |
| — | 40.10 | 43.90 | 42.00 | +1.00 | 39.2% | 170 | 39.2% | -0.00 | — | — | 0.95 | — |
| — | 35.10 | 38.90 | 37.00 | +1.00 | 37.0% | 175 | 37.0% | -0.00 | — | — | 0.95 | — |
| — | 32.60 | 36.40 | 34.50 | +1.00 | 35.9% | 177.5 | 35.9% | -0.01 | — | — | 1.15 | — |
| — | 30.10 | 33.70 | 31.90 | +0.99 | 35.0% | 180 | 35.0% | -0.01 | — | — | 2.15 | — |
| — | 27.60 | 31.40 | 29.50 | +0.99 | 34.0% | 182.5 | 34.0% | -0.01 | — | — | 2.15 | — |
| — | 25.10 | 28.90 | 27.00 | +0.99 | 33.2% | 185 | 33.2% | -0.02 | — | — | 2.20 | — |
| — | 23.50 | 26.30 | 24.90 | +0.98 | 32.5% | 187.5 | 32.5% | -0.03 | — | — | 2.30 | — |
| — | 21.20 | 23.90 | 22.55 | +0.97 | 31.8% | 190 | 31.8% | -0.04 | — | — | 0.95 | — |
| — | 17.80 | 21.70 | 19.75 | +0.95 | 31.2% | 192.5 | 31.2% | -0.05 | 0.55 | 0.10 | 1.00 | — |
| — | 15.50 | 18.90 | 17.20 | +0.92 | 30.8% | 195 | 30.8% | -0.08 | 0.50 | 0.25 | 0.75 | — |
| — | 13.30 | 16.40 | 14.85 | +0.89 | 30.3% | 197.5 | 30.3% | -0.11 | — | — | 2.90 | — |
| — | 11.00 | 15.00 | 13.00 | +0.85 | 30.0% | 200 | 30.0% | -0.16 | 0.97 | 0.45 | 1.50 | — |
| — | 9.00 | 13.00 | 11.00 | +0.79 | 29.8% | 202.5 | 29.8% | -0.22 | 2.52 | 1.25 | 3.80 | — |
| — | 7.00 | 10.30 | 8.65 | +0.73 | 29.7% | 205 | 29.7% | -0.28 | 2.12 | 1.85 | 2.40 | — |
| — | 5.50 | 8.60 | 7.05 | +0.65 | 29.6% | 207.5 | 29.6% | -0.35 | 3.77 | 2.45 | 5.10 | — |
| — | 4.90 | 6.40 | 5.65 | +0.57 | 29.6% | 210 | 29.6% | -0.43 | 3.48 | 2.55 | 4.40 | — |
| — | 4.20 | 5.00 | 4.60 | +0.49 | 29.8% | 212.5 | 29.8% | -0.52 | 5.25 | 4.30 | 6.20 | — |
| — | 3.10 | 4.40 | 3.75 | +0.42 | 30.0% | 215 | 30.0% | -0.60 | 6.70 | 5.30 | 8.10 | — |
| — | 2.05 | 3.30 | 2.67 | +0.34 | 30.2% | 217.5 | 30.2% | -0.67 | 8.25 | 6.90 | 9.60 | — |
| — | 1.45 | 3.90 | 2.67 | +0.27 | 30.6% | 220 | 30.6% | -0.73 | 10.10 | 8.80 | 11.40 | — |
| — | 1.10 | 1.80 | 1.45 | +0.21 | 31.0% | 222.5 | 31.0% | -0.79 | 12.15 | 10.20 | 14.10 | — |
| — | — | 2.35 | — | +0.17 | 31.5% | 225 | 31.5% | -0.84 | 14.20 | 12.20 | 16.20 | — |
| — | — | 2.15 | — | +0.13 | 32.0% | 227.5 | 32.0% | -0.87 | 16.40 | 14.50 | 18.30 | — |
| — | 0.15 | 1.55 | 0.85 | +0.10 | 32.6% | 230 | 32.6% | -0.90 | 19.05 | 17.40 | 20.70 | — |
| — | — | 2.60 | — | +0.08 | 33.2% | 232.5 | 33.2% | -0.92 | 21.10 | 19.20 | 23.00 | — |
| — | — | 2.45 | — | +0.06 | 33.9% | 235 | 33.9% | -0.94 | 23.75 | 22.10 | 25.40 | — |
| — | — | — | — | +0.05 | 34.6% | 237.5 | 34.6% | -0.95 | — | — | — | — |
| — | — | 2.25 | — | +0.04 | 35.4% | 240 | 35.4% | -0.96 | 28.50 | 27.10 | 29.90 | — |
| — | — | 2.20 | — | +0.02 | 36.9% | 245 | 36.9% | -0.98 | 33.35 | 32.00 | 34.70 | — |
| — | — | 2.15 | — | +0.01 | 38.6% | 250 | 38.6% | -0.99 | 38.35 | 37.20 | 39.50 | — |
| — | — | 0.75 | — | +0.01 | 40.2% | 255 | 40.2% | -0.99 | 43.30 | 41.40 | 45.20 | — |
| — | — | 1.15 | — | +0.01 | 41.8% | 260 | 41.8% | -1.00 | 48.45 | 46.70 | 50.20 | — |
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.