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 | |
| — | 60.60 | 63.30 | 61.95 | +0.93 | 35.7% | 155 | 35.7% | -0.07 | 1.55 | 0.95 | 2.15 | — |
| — | 56.20 | 58.90 | 57.55 | +0.92 | 35.4% | 160 | 35.4% | -0.09 | 2.25 | 1.30 | 3.20 | — |
| — | 51.80 | 54.10 | 52.95 | +0.90 | 35.0% | 165 | 35.0% | -0.11 | 2.85 | 1.80 | 3.90 | — |
| — | 47.20 | 50.60 | 48.90 | +0.87 | 34.8% | 170 | 34.8% | -0.13 | 3.12 | 2.25 | 4.00 | — |
| — | 43.80 | 46.60 | 45.20 | +0.85 | 34.5% | 175 | 34.5% | -0.16 | 4.00 | 3.00 | 5.00 | — |
| — | 40.00 | 42.70 | 41.35 | +0.82 | 34.3% | 180 | 34.3% | -0.19 | 5.05 | 4.10 | 6.00 | — |
| — | 36.40 | 39.00 | 37.70 | +0.79 | 34.1% | 185 | 34.1% | -0.22 | 6.70 | 5.50 | 7.90 | — |
| — | 32.60 | 35.00 | 33.80 | +0.75 | 33.9% | 190 | 33.9% | -0.25 | 8.10 | 7.10 | 9.10 | — |
| — | 29.80 | 31.80 | 30.80 | +0.72 | 33.8% | 195 | 33.8% | -0.29 | 10.05 | 9.30 | 10.80 | — |
| — | 26.40 | 28.60 | 27.50 | +0.68 | 33.7% | 200 | 33.7% | -0.33 | 11.80 | 11.10 | 12.50 | — |
| — | 20.80 | 23.40 | 22.10 | +0.60 | 33.5% | 210 | 33.5% | -0.42 | 16.40 | 15.80 | 17.00 | — |
| — | 16.00 | 18.70 | 17.35 | +0.52 | 33.3% | 220 | 33.3% | -0.50 | 22.25 | 21.70 | 22.80 | — |
| — | 12.10 | 14.70 | 13.40 | +0.44 | 33.1% | 230 | 33.1% | -0.59 | 27.25 | 26.10 | 28.40 | — |
| — | 9.50 | 11.70 | 10.60 | +0.36 | 33.0% | 240 | 33.0% | -0.67 | 34.90 | 33.50 | 36.30 | — |
| — | 6.10 | 8.80 | 7.45 | +0.30 | 32.8% | 250 | 32.8% | -0.75 | 42.15 | 41.20 | 43.10 | — |
| — | 4.10 | 6.70 | 5.40 | +0.24 | 32.7% | 260 | 32.7% | -0.82 | 50.30 | 49.00 | 51.60 | — |
| — | 3.70 | 5.70 | 4.70 | +0.19 | 32.5% | 270 | 32.5% | -0.88 | 59.10 | 57.90 | 60.30 | — |
| — | 2.80 | 4.00 | 3.40 | +0.14 | 32.4% | 280 | 32.4% | -0.94 | 68.55 | 67.20 | 69.90 | — |
| — | 1.20 | 4.00 | 2.60 | +0.11 | 32.3% | 290 | 32.3% | -0.98 | 78.25 | 76.70 | 79.80 | — |
| — | 1.50 | 3.30 | 2.40 | +0.08 | 32.2% | 300 | 32.2% | -1.00 | 88.40 | 86.40 | 90.40 | — |
| — | 0.55 | 2.35 | 1.45 | +0.06 | 32.1% | 310 | 32.1% | -1.00 | 98.30 | 96.60 | 100.00 | — |
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.