Spot 211.51
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 43.40 | 41.80 | +1.00 | 49.0% | 170 | 49.0% | +0.00 | — | — | 2.15 | — |
| — | 35.50 | 38.40 | 36.95 | +1.00 | 46.9% | 175 | 46.9% | +0.00 | — | — | 1.95 | — |
| — | 33.20 | 35.90 | 34.55 | +1.00 | 46.0% | 177.5 | 46.0% | +0.00 | — | — | 2.15 | — |
| — | 30.20 | 33.40 | 31.80 | +1.00 | 45.2% | 180 | 45.2% | +0.00 | — | — | 0.80 | — |
| — | 28.50 | 30.90 | 29.70 | +1.00 | 44.5% | 182.5 | 44.5% | +0.00 | — | — | 2.15 | — |
| — | 25.60 | 28.40 | 27.00 | +1.00 | 43.9% | 185 | 43.9% | +0.00 | — | — | 1.00 | — |
| — | 22.60 | 25.90 | 24.25 | +1.00 | 43.4% | 187.5 | 43.4% | +0.00 | — | — | 2.15 | — |
| — | 20.60 | 23.40 | 22.00 | +1.00 | 43.0% | 190 | 43.0% | +0.00 | — | — | 2.15 | — |
| — | 18.50 | 21.00 | 19.75 | +1.00 | 42.7% | 192.5 | 42.7% | -0.00 | — | — | 2.15 | — |
| — | 15.20 | 18.50 | 16.85 | +1.00 | 42.5% | 195 | 42.5% | -0.00 | — | — | 0.80 | — |
| — | 13.40 | 16.00 | 14.70 | +1.00 | 42.4% | 197.5 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 10.40 | 13.50 | 11.95 | +1.00 | 42.4% | 200 | 42.4% | -0.00 | — | — | 0.95 | — |
| — | 8.40 | 10.40 | 9.40 | +0.98 | 42.4% | 202.5 | 42.4% | -0.02 | — | — | 2.15 | — |
| 1 | 5.70 | 7.90 | 6.80 | +0.93 | 42.5% | 205 | 42.5% | -0.07 | — | — | 1.30 | 41 |
| — | 3.20 | 6.50 | 4.85 | +0.82 | 42.6% | 207.5 | 42.6% | -0.18 | 0.50 | 0.15 | 0.85 | — |
| — | 2.10 | 4.50 | 3.30 | +0.65 | 42.8% | 210 | 42.8% | -0.35 | 1.30 | 0.15 | 2.45 | — |
| — | 1.20 | 1.60 | 1.40 | +0.44 | 43.0% | 212.5 | 43.0% | -0.56 | 2.38 | 1.85 | 2.90 | — |
| — | 0.35 | 2.90 | 1.62 | +0.26 | 43.4% | 215 | 43.4% | -0.74 | 3.90 | 3.00 | 4.80 | — |
| — | 0.05 | 1.00 | 0.53 | +0.12 | 43.9% | 217.5 | 43.9% | -0.88 | 6.20 | 4.90 | 7.50 | — |
| — | — | 0.50 | — | +0.05 | 44.4% | 220 | 44.4% | -0.95 | 8.35 | 6.70 | 10.00 | — |
| — | — | 0.20 | — | +0.02 | 44.8% | 222.5 | 44.8% | -0.98 | 10.70 | 9.20 | 12.20 | — |
| — | — | 0.20 | — | +0.01 | 45.1% | 225 | 45.1% | -1.00 | 13.15 | 12.30 | 14.00 | — |
| — | — | 0.15 | — | +0.00 | 45.5% | 227.5 | 45.5% | -1.00 | 15.65 | 14.10 | 17.20 | — |
| — | — | 0.35 | — | +0.00 | 45.8% | 230 | 45.8% | -1.00 | 17.90 | 16.60 | 19.20 | — |
| — | — | 1.60 | — | +0.00 | 46.3% | 232.5 | 46.3% | -1.00 | 20.50 | 19.10 | 21.90 | — |
| — | — | 1.25 | — | +0.00 | 46.9% | 235 | 46.9% | -1.00 | 22.80 | 21.60 | 24.00 | — |
| — | — | 1.30 | — | +0.00 | 47.5% | 237.5 | 47.5% | -1.00 | 25.35 | 24.10 | 26.60 | — |
| — | — | 0.10 | — | +0.00 | 48.2% | 240 | 48.2% | -1.00 | 28.05 | 26.60 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 48.9% | 242.5 | 48.9% | -1.00 | 30.30 | 29.10 | 31.50 | — |
| — | — | 2.15 | — | +0.00 | 49.7% | 245 | 49.7% | -1.00 | 33.10 | 31.60 | 34.60 | — |
| — | — | 2.15 | — | +0.00 | 51.5% | 250 | 51.5% | -1.00 | 38.10 | 36.60 | 39.60 | — |
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.