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 | |
| — | 56.00 | 58.70 | 57.35 | +0.97 | 36.1% | 160 | 36.1% | -0.03 | 0.70 | 0.50 | 0.90 | — |
| — | 51.30 | 54.00 | 52.65 | +0.95 | 35.6% | 165 | 35.6% | -0.05 | 1.10 | 0.60 | 1.60 | — |
| — | 46.70 | 49.40 | 48.05 | +0.94 | 35.1% | 170 | 35.1% | -0.07 | 1.68 | 0.90 | 2.45 | — |
| — | 42.20 | 45.00 | 43.60 | +0.91 | 34.7% | 175 | 34.7% | -0.09 | 2.08 | 1.45 | 2.70 | — |
| — | 37.80 | 40.70 | 39.25 | +0.89 | 34.3% | 180 | 34.3% | -0.12 | 2.52 | 2.05 | 3.00 | — |
| — | 33.60 | 36.70 | 35.15 | +0.85 | 34.0% | 185 | 34.0% | -0.15 | 3.50 | 2.80 | 4.20 | — |
| — | 29.60 | 32.70 | 31.15 | +0.82 | 33.7% | 190 | 33.7% | -0.19 | 4.15 | 3.50 | 4.80 | — |
| — | 25.70 | 28.20 | 26.95 | +0.77 | 33.4% | 195 | 33.4% | -0.23 | 5.85 | 4.40 | 7.30 | — |
| — | 22.10 | 24.90 | 23.50 | +0.72 | 33.2% | 200 | 33.2% | -0.28 | 6.65 | 6.10 | 7.20 | — |
| — | 16.50 | 19.00 | 17.75 | +0.62 | 32.8% | 210 | 32.8% | -0.39 | 10.35 | 9.50 | 11.20 | — |
| — | 11.70 | 14.10 | 12.90 | +0.50 | 32.5% | 220 | 32.5% | -0.51 | 15.45 | 14.60 | 16.30 | — |
| — | 8.00 | 9.30 | 8.65 | +0.39 | 32.3% | 230 | 32.3% | -0.63 | 21.85 | 20.50 | 23.20 | — |
| — | 5.80 | 7.30 | 6.55 | +0.29 | 32.2% | 240 | 32.2% | -0.73 | 28.85 | 27.40 | 30.30 | — |
| — | 3.20 | 4.40 | 3.80 | +0.21 | 32.2% | 250 | 32.2% | -0.82 | 36.95 | 35.50 | 38.40 | — |
| — | 1.90 | 2.75 | 2.33 | +0.14 | 32.2% | 260 | 32.2% | -0.89 | 45.65 | 44.00 | 47.30 | — |
| — | 1.15 | 1.70 | 1.43 | +0.10 | 32.2% | 270 | 32.2% | -0.94 | 55.05 | 53.50 | 56.60 | — |
| — | 0.70 | 1.25 | 0.97 | +0.06 | 32.4% | 280 | 32.4% | -0.98 | 64.75 | 63.20 | 66.30 | — |
| — | 0.20 | 0.75 | 0.47 | +0.04 | 32.6% | 290 | 32.6% | -0.99 | 74.55 | 73.00 | 76.10 | — |
| — | 0.15 | 0.65 | 0.40 | +0.03 | 32.8% | 300 | 32.8% | -1.00 | 84.45 | 82.80 | 86.10 | — |
| — | — | 0.50 | — | +0.02 | 33.2% | 310 | 33.2% | -1.00 | 94.45 | 92.80 | 96.10 | — |
| — | — | 0.40 | — | +0.01 | 33.6% | 320 | 33.6% | -1.00 | 104.50 | 102.90 | 106.10 | — |
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.