Spot 215.79
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 41.50 | 40.30 | +1.00 | 45.2% | 175 | 45.2% | -0.00 | — | — | 2.15 | — |
| — | 36.60 | 39.20 | 37.90 | +1.00 | 44.4% | 177.5 | 44.4% | -0.00 | — | — | 2.15 | — |
| — | 34.10 | 36.90 | 35.50 | +1.00 | 43.6% | 180 | 43.6% | -0.00 | — | — | 1.95 | — |
| — | 31.60 | 34.10 | 32.85 | +1.00 | 42.9% | 182.5 | 42.9% | -0.00 | — | — | 2.15 | — |
| — | 29.10 | 31.60 | 30.35 | +1.00 | 42.1% | 185 | 42.1% | -0.00 | — | — | 0.40 | — |
| — | 26.60 | 29.40 | 28.00 | +1.00 | 41.4% | 187.5 | 41.4% | -0.00 | — | — | 0.95 | — |
| — | 24.10 | 26.50 | 25.30 | +1.00 | 40.7% | 190 | 40.7% | -0.00 | — | — | 0.90 | — |
| — | 21.70 | 24.30 | 23.00 | +1.00 | 40.1% | 192.5 | 40.1% | -0.00 | — | — | 2.15 | — |
| — | 19.20 | 21.80 | 20.50 | +0.99 | 39.5% | 195 | 39.5% | -0.01 | — | — | 0.95 | — |
| — | 16.70 | 19.10 | 17.90 | +0.99 | 39.0% | 197.5 | 39.0% | -0.01 | — | — | 0.35 | — |
| — | 14.20 | 16.60 | 15.40 | +0.97 | 38.4% | 200 | 38.4% | -0.03 | — | — | 0.40 | — |
| — | 11.80 | 14.20 | 13.00 | +0.95 | 37.9% | 202.5 | 37.9% | -0.05 | 0.40 | 0.20 | 0.60 | — |
| — | 9.40 | 12.10 | 10.75 | +0.91 | 37.4% | 205 | 37.4% | -0.09 | 0.45 | 0.20 | 0.70 | — |
| — | 7.20 | 9.80 | 8.50 | +0.85 | 37.0% | 207.5 | 37.0% | -0.15 | 0.72 | 0.30 | 1.15 | — |
| — | 5.10 | 8.00 | 6.55 | +0.76 | 36.5% | 210 | 36.5% | -0.24 | 1.18 | 0.35 | 2.00 | — |
| — | 3.90 | 5.90 | 4.90 | +0.66 | 36.1% | 212.5 | 36.1% | -0.34 | 2.40 | 1.10 | 3.70 | — |
| — | 2.75 | 4.00 | 3.38 | +0.55 | 35.7% | 215 | 35.7% | -0.46 | 3.45 | 2.00 | 4.90 | — |
| — | 0.40 | 3.80 | 2.10 | +0.42 | 35.4% | 217.5 | 35.4% | -0.58 | 3.48 | 2.25 | 4.70 | — |
| — | 0.95 | 1.95 | 1.45 | +0.31 | 35.2% | 220 | 35.2% | -0.70 | 6.10 | 4.70 | 7.50 | — |
| — | 0.50 | 1.05 | 0.78 | +0.21 | 35.1% | 222.5 | 35.1% | -0.80 | 7.75 | 6.30 | 9.20 | — |
| — | — | 1.10 | — | +0.13 | 35.1% | 225 | — | — | 10.10 | 8.80 | 11.40 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 227.5 | — | — | 12.25 | 10.90 | 13.60 | — |
| — | — | 0.60 | — | — | — | 230 | — | — | 14.75 | 13.40 | 16.10 | — |
| — | — | 2.20 | — | — | — | 232.5 | — | — | 17.20 | 16.00 | 18.40 | — |
| — | — | 2.15 | — | — | — | 235 | — | — | 19.65 | 18.30 | 21.00 | — |
| — | — | 2.15 | — | — | — | 240 | — | — | 24.60 | 23.20 | 26.00 | — |
| — | — | 2.15 | — | — | — | 245 | 36.7% | -1.00 | 29.75 | 28.50 | 31.00 | — |
| — | — | 2.15 | — | +0.00 | 37.6% | 250 | 37.6% | -1.00 | 34.40 | 32.80 | 36.00 | — |
| — | — | 2.15 | — | +0.00 | 38.6% | 255 | 38.6% | -1.00 | 39.80 | 38.60 | 41.00 | — |
| — | — | 2.15 | — | +0.00 | 39.9% | 260 | 39.9% | -1.00 | 44.65 | 43.30 | 46.00 | — |
| — | — | 2.15 | — | +0.00 | 41.3% | 265 | 41.3% | -1.00 | 49.65 | 48.30 | 51.00 | — |
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.