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 | |
| — | 59.10 | 62.00 | 60.55 | +0.92 | 35.0% | 160 | 35.0% | -0.08 | 2.30 | 1.90 | 2.70 | — |
| — | 54.80 | 57.70 | 56.25 | +0.90 | 34.7% | 165 | 34.7% | -0.10 | 2.60 | 2.35 | 2.85 | — |
| — | 50.60 | 53.00 | 51.80 | +0.88 | 34.4% | 170 | 34.4% | -0.12 | 3.80 | 3.30 | 4.30 | — |
| — | 46.50 | 49.20 | 47.85 | +0.86 | 34.2% | 175 | 34.2% | -0.15 | 3.85 | 2.90 | 4.80 | — |
| — | 42.50 | 45.50 | 44.00 | +0.83 | 34.0% | 180 | 34.0% | -0.17 | 5.85 | 5.10 | 6.60 | — |
| — | 38.80 | 41.80 | 40.30 | +0.80 | 33.8% | 185 | 33.8% | -0.20 | 7.00 | 5.80 | 8.20 | — |
| — | 35.20 | 38.00 | 36.60 | +0.77 | 33.6% | 190 | 33.6% | -0.24 | 8.55 | 7.40 | 9.70 | — |
| — | 31.80 | 34.40 | 33.10 | +0.73 | 33.4% | 195 | 33.4% | -0.27 | 9.95 | 8.60 | 11.30 | — |
| — | 28.50 | 31.30 | 29.90 | +0.70 | 33.2% | 200 | 33.2% | -0.31 | 11.65 | 10.20 | 13.10 | — |
| — | 23.60 | 25.20 | 24.40 | +0.62 | 32.9% | 210 | 32.9% | -0.39 | 15.30 | 14.70 | 15.90 | — |
| — | 18.10 | 20.60 | 19.35 | +0.54 | 32.6% | 220 | 32.6% | -0.47 | 20.05 | 18.70 | 21.40 | — |
| — | 14.10 | 16.90 | 15.50 | +0.46 | 32.3% | 230 | 32.3% | -0.56 | 26.45 | 25.10 | 27.80 | — |
| — | 10.80 | 13.10 | 11.95 | +0.39 | 32.0% | 240 | 32.0% | -0.64 | 32.90 | 31.30 | 34.50 | — |
| — | 8.00 | 9.60 | 8.80 | +0.32 | 31.8% | 250 | 31.8% | -0.72 | 40.30 | 39.00 | 41.60 | — |
| — | 5.60 | 8.50 | 7.05 | +0.26 | 31.5% | 260 | 31.5% | -0.79 | 48.15 | 46.80 | 49.50 | — |
| — | 4.30 | 6.50 | 5.40 | +0.20 | 31.3% | 270 | 31.3% | -0.85 | 56.55 | 55.00 | 58.10 | — |
| — | 2.90 | 5.30 | 4.10 | +0.16 | 31.2% | 280 | 31.2% | -0.91 | 65.60 | 64.10 | 67.10 | — |
| — | 2.05 | 3.70 | 2.88 | +0.12 | 31.1% | 290 | 31.1% | -0.95 | 75.25 | 74.00 | 76.50 | — |
| — | 1.50 | 2.95 | 2.23 | +0.09 | 31.1% | 300 | 31.1% | -0.98 | 84.55 | 82.90 | 86.20 | — |
| — | 0.95 | 1.80 | 1.38 | +0.07 | 31.2% | 310 | 31.2% | -0.99 | 94.45 | 92.80 | 96.10 | — |
| — | 0.65 | 1.35 | 1.00 | +0.05 | 31.3% | 320 | 31.3% | -1.00 | 104.55 | 103.00 | 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.