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 | |
| — | 39.50 | 42.70 | 41.10 | +0.97 | 41.9% | 175 | 41.9% | -0.04 | — | — | 1.00 | — |
| — | 34.70 | 37.90 | 36.30 | +0.95 | 40.0% | 180 | 40.0% | -0.06 | 0.53 | 0.10 | 0.95 | — |
| — | 30.10 | 33.20 | 31.65 | +0.92 | 38.4% | 185 | 38.4% | -0.08 | 1.15 | 0.30 | 2.00 | — |
| — | 25.60 | 28.20 | 26.90 | +0.89 | 37.0% | 190 | 37.0% | -0.11 | 1.38 | 0.65 | 2.10 | — |
| — | 21.30 | 23.90 | 22.60 | +0.85 | 35.8% | 195 | 35.8% | -0.16 | 2.05 | 0.80 | 3.30 | — |
| — | 17.30 | 20.20 | 18.75 | +0.79 | 34.8% | 200 | 34.8% | -0.21 | 3.60 | 2.70 | 4.50 | — |
| — | 13.70 | 16.80 | 15.25 | +0.72 | 34.0% | 205 | 34.0% | -0.29 | 4.80 | 3.50 | 6.10 | — |
| — | 10.50 | 13.30 | 11.90 | +0.63 | 33.4% | 210 | 33.4% | -0.37 | 6.25 | 5.40 | 7.10 | — |
| — | 8.00 | 10.30 | 9.15 | +0.54 | 33.0% | 215 | 33.0% | -0.47 | 8.70 | 7.50 | 9.90 | — |
| — | 6.50 | 8.20 | 7.35 | +0.44 | 32.8% | 220 | 32.8% | -0.56 | 11.60 | 10.20 | 13.00 | — |
| — | 3.50 | 6.40 | 4.95 | +0.35 | 32.8% | 225 | 32.8% | -0.65 | 14.75 | 13.30 | 16.20 | — |
| — | 2.30 | 4.90 | 3.60 | +0.28 | 32.9% | 230 | 32.9% | -0.73 | 17.95 | 16.30 | 19.60 | — |
| — | 1.70 | 4.20 | 2.95 | +0.21 | 33.1% | 235 | 33.1% | -0.80 | 21.80 | 20.10 | 23.50 | — |
| — | 0.90 | 2.95 | 1.93 | +0.16 | 33.5% | 240 | 33.5% | -0.86 | 25.85 | 24.30 | 27.40 | — |
| — | 0.55 | 1.90 | 1.23 | +0.11 | 34.0% | 245 | 34.0% | -0.90 | 30.25 | 28.60 | 31.90 | — |
| — | 0.30 | 1.70 | 1.00 | +0.08 | 34.6% | 250 | 34.6% | -0.93 | 35.00 | 33.50 | 36.50 | — |
| — | — | 1.10 | — | +0.06 | 35.3% | 255 | 35.3% | -0.95 | 39.65 | 38.00 | 41.30 | — |
| — | — | 1.05 | — | +0.05 | 36.0% | 260 | 36.0% | -0.97 | 44.55 | 42.90 | 46.20 | — |
| — | — | 0.75 | — | +0.03 | 36.8% | 265 | 36.8% | -0.98 | 49.45 | 47.70 | 51.20 | — |
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.