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 | |
| — | 39.20 | 41.90 | 40.55 | +1.00 | 39.5% | 175 | 39.5% | -0.00 | — | — | 2.15 | — |
| — | 36.70 | 39.30 | 38.00 | +1.00 | 38.6% | 177.5 | 38.6% | -0.00 | — | — | 2.00 | — |
| — | 34.20 | 36.90 | 35.55 | +1.00 | 37.7% | 180 | 37.7% | -0.00 | — | — | 2.15 | — |
| — | 31.70 | 34.20 | 32.95 | +1.00 | 36.9% | 182.5 | 36.9% | -0.00 | — | — | 1.95 | — |
| — | 29.20 | 31.60 | 30.40 | +1.00 | 36.2% | 185 | 36.2% | -0.01 | — | — | 0.55 | — |
| — | 26.70 | 29.20 | 27.95 | +0.99 | 35.6% | 187.5 | 35.6% | -0.01 | — | — | 1.35 | — |
| — | 24.20 | 27.00 | 25.60 | +0.99 | 35.0% | 190 | 35.0% | -0.02 | 0.53 | 0.10 | 0.95 | — |
| — | 21.80 | 24.70 | 23.25 | +0.98 | 34.5% | 192.5 | 34.5% | -0.03 | — | — | 2.00 | — |
| — | 19.30 | 22.20 | 20.75 | +0.97 | 34.0% | 195 | 34.0% | -0.04 | — | — | 0.90 | — |
| — | 16.90 | 19.40 | 18.15 | +0.95 | 33.6% | 197.5 | 33.6% | -0.06 | 1.50 | 0.35 | 2.65 | — |
| — | 14.60 | 17.00 | 15.80 | +0.92 | 33.2% | 200 | 33.2% | -0.09 | 0.65 | 0.50 | 0.80 | — |
| — | 12.30 | 15.00 | 13.65 | +0.89 | 32.8% | 202.5 | 32.8% | -0.13 | 0.82 | 0.45 | 1.20 | — |
| — | 10.10 | 13.20 | 11.65 | +0.84 | 32.5% | 205 | 32.5% | -0.18 | 1.15 | 0.50 | 1.80 | — |
| — | 8.00 | 10.70 | 9.35 | +0.78 | 32.3% | 207.5 | 32.3% | -0.25 | 2.00 | 0.90 | 3.10 | — |
| — | 6.20 | 9.50 | 7.85 | +0.71 | 32.1% | 210 | 32.1% | -0.32 | 2.35 | 1.90 | 2.80 | — |
| — | 4.50 | 8.20 | 6.35 | +0.62 | 32.0% | 212.5 | 32.0% | -0.39 | 4.05 | 2.80 | 5.30 | — |
| — | 4.50 | 5.60 | 5.05 | +0.54 | 32.0% | 215 | 32.0% | -0.48 | 5.20 | 4.00 | 6.40 | — |
| — | 3.40 | 5.10 | 4.25 | +0.46 | 32.1% | 217.5 | 32.1% | -0.55 | 6.10 | 4.60 | 7.60 | — |
| — | 2.45 | 4.50 | 3.48 | +0.38 | 32.2% | 220 | 32.2% | -0.63 | 7.75 | 6.50 | 9.00 | — |
| — | 1.70 | 4.00 | 2.85 | +0.30 | 32.4% | 222.5 | 32.4% | -0.71 | 9.60 | 8.30 | 10.90 | — |
| — | 1.20 | 2.00 | 1.60 | +0.23 | 32.7% | 225 | 32.7% | -0.77 | 11.15 | 9.70 | 12.60 | — |
| — | 0.80 | 2.65 | 1.73 | +0.18 | 33.1% | 227.5 | 33.1% | -0.82 | 13.35 | 12.00 | 14.70 | — |
| — | 0.55 | 0.95 | 0.75 | +0.14 | 33.5% | 230 | 33.5% | -0.87 | 15.40 | 14.00 | 16.80 | — |
| — | 0.35 | 0.70 | 0.53 | +0.10 | 34.0% | 232.5 | 34.0% | -0.90 | 17.80 | 16.50 | 19.10 | — |
| — | — | 0.95 | — | +0.08 | 34.5% | 235 | 34.5% | -0.92 | 20.10 | 18.70 | 21.50 | — |
| — | — | 1.55 | — | +0.06 | 35.0% | 237.5 | 35.0% | -0.94 | 22.55 | 21.20 | 23.90 | — |
| — | — | 0.95 | — | +0.04 | 35.6% | 240 | 35.6% | -0.96 | 25.05 | 23.60 | 26.50 | — |
| — | — | 1.95 | — | +0.02 | 37.0% | 245 | 37.0% | -0.98 | 30.00 | 28.60 | 31.40 | — |
| — | — | 1.95 | — | +0.01 | 38.4% | 250 | 38.4% | -0.99 | 34.90 | 33.60 | 36.20 | — |
| — | — | 1.95 | — | +0.01 | 39.8% | 255 | 39.8% | -0.99 | 39.55 | 38.00 | 41.10 | — |
| — | — | 1.85 | — | +0.00 | 41.3% | 260 | 41.3% | -1.00 | 44.95 | 43.60 | 46.30 | — |
| — | — | 2.15 | — | +0.00 | 42.8% | 265 | 42.8% | -1.00 | 49.85 | 48.60 | 51.10 | — |
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.