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 | |
| — | 40.90 | 43.60 | 42.25 | +1.00 | 42.0% | 170 | 42.0% | -0.00 | — | — | 2.15 | — |
| — | 35.80 | 38.70 | 37.25 | +1.00 | 40.7% | 175 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 31.10 | 33.70 | 32.40 | +1.00 | 39.4% | 180 | 39.4% | -0.00 | — | — | 1.55 | — |
| — | 25.90 | 28.70 | 27.30 | +0.99 | 38.1% | 185 | 38.1% | -0.01 | — | — | 0.90 | — |
| — | 23.70 | 26.30 | 25.00 | +0.99 | 37.4% | 187.5 | 37.4% | -0.01 | — | — | 2.15 | — |
| — | 21.30 | 23.80 | 22.55 | +0.98 | 36.8% | 190 | 36.8% | -0.02 | — | — | 2.15 | — |
| — | 18.70 | 21.40 | 20.05 | +0.97 | 36.1% | 192.5 | 36.1% | -0.03 | — | — | 2.15 | — |
| — | 16.40 | 19.00 | 17.70 | +0.95 | 35.5% | 195 | 35.5% | -0.05 | — | — | 2.15 | — |
| — | 14.00 | 16.60 | 15.30 | +0.92 | 34.9% | 197.5 | 34.9% | -0.08 | — | — | 2.20 | — |
| — | 11.80 | 14.40 | 13.10 | +0.88 | 34.4% | 200 | 34.4% | -0.12 | — | — | 2.65 | — |
| — | 9.40 | 11.50 | 10.45 | +0.82 | 33.9% | 202.5 | 33.9% | -0.18 | 0.82 | 0.55 | 1.10 | — |
| — | 7.80 | 10.20 | 9.00 | +0.76 | 33.4% | 205 | 33.4% | -0.24 | 1.45 | 1.10 | 1.80 | — |
| — | 5.80 | 7.70 | 6.75 | +0.68 | 33.1% | 207.5 | 33.1% | -0.32 | 2.52 | 1.85 | 3.20 | — |
| — | 4.20 | 5.60 | 4.90 | +0.58 | 32.7% | 210 | 32.7% | -0.42 | 3.15 | 2.80 | 3.50 | — |
| — | 2.95 | 5.10 | 4.03 | +0.49 | 32.5% | 212.5 | 32.5% | -0.51 | 4.35 | 4.00 | 4.70 | — |
| — | 2.00 | 3.90 | 2.95 | +0.39 | 32.2% | 215 | 32.2% | -0.61 | 5.75 | 5.20 | 6.30 | — |
| — | 1.40 | 2.10 | 1.75 | +0.30 | 32.0% | 217.5 | 32.0% | -0.70 | 7.40 | 6.30 | 8.50 | — |
| — | 0.90 | 1.45 | 1.18 | +0.22 | 31.9% | 220 | 31.9% | -0.78 | 9.20 | 8.20 | 10.20 | — |
| — | 0.05 | 1.10 | 0.57 | +0.16 | 31.8% | 222.5 | 31.8% | -0.85 | 11.40 | 10.30 | 12.50 | — |
| — | 0.35 | 0.90 | 0.62 | +0.11 | 31.7% | 225 | 31.7% | -0.90 | 13.70 | 12.60 | 14.80 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 31.7% | 227.5 | 31.7% | -0.94 | 15.50 | 14.20 | 16.80 | — |
| — | 0.05 | 1.15 | 0.60 | +0.04 | 31.7% | 230 | 31.7% | -0.97 | 17.90 | 16.70 | 19.10 | — |
| — | — | 2.40 | — | +0.03 | 31.8% | 232.5 | 31.8% | -0.99 | 20.75 | 19.10 | 22.40 | — |
| — | — | 1.50 | — | +0.01 | 31.9% | 235 | 31.9% | -1.00 | 23.40 | 21.60 | 25.20 | — |
| — | — | 2.50 | — | +0.01 | 32.1% | 237.5 | 32.1% | -1.00 | 25.80 | 24.10 | 27.50 | — |
| — | — | 1.55 | — | +0.00 | 32.3% | 240 | 32.3% | -1.00 | 28.40 | 26.60 | 30.20 | — |
| — | — | 1.35 | — | +0.00 | 32.7% | 242.5 | 32.7% | -1.00 | 30.35 | 29.10 | 31.60 | — |
| — | — | 0.75 | — | +0.00 | 33.0% | 245 | 33.0% | -1.00 | 32.80 | 31.60 | 34.00 | — |
| — | — | 1.15 | — | +0.00 | 33.5% | 247.5 | 33.5% | -1.00 | 35.35 | 34.10 | 36.60 | — |
| — | — | 1.80 | — | +0.00 | 34.0% | 250 | 34.0% | -1.00 | 38.45 | 36.60 | 40.30 | — |
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.