Spot 211.45
· 186 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 08:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.00 | 79.00 | 77.00 | +1.00 | 53.0% | 135 | 53.0% | -0.00 | — | — | 0.75 | — |
| — | 70.20 | 73.90 | 72.05 | +1.00 | 52.0% | 140 | 52.0% | -0.00 | — | — | 1.00 | — |
| — | 65.10 | 69.00 | 67.05 | +1.00 | 50.3% | 145 | 50.3% | -0.00 | — | — | 0.80 | — |
| — | 60.40 | 64.00 | 62.20 | +0.99 | 48.4% | 150 | 48.4% | -0.01 | — | — | 0.85 | — |
| — | 55.20 | 59.20 | 57.20 | — | — | 155 | 46.3% | -0.01 | — | — | 0.90 | — |
| — | 50.20 | 53.80 | 52.00 | +0.99 | 44.4% | 160 | 44.4% | -0.01 | — | — | 0.25 | — |
| — | 46.40 | 49.10 | 47.75 | +0.98 | 42.6% | 165 | 42.6% | -0.02 | — | — | 0.25 | — |
| — | 40.40 | 44.20 | 42.30 | +0.97 | 41.1% | 170 | — | — | — | — | 0.40 | — |
| — | 35.90 | 39.40 | 37.65 | +0.96 | 39.8% | 175 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 30.90 | 34.70 | 32.80 | +0.94 | 38.8% | 180 | 38.8% | -0.06 | 0.82 | 0.60 | 1.05 | — |
| — | 26.80 | 30.20 | 28.50 | +0.90 | 38.0% | 185 | 38.0% | -0.10 | 1.23 | 0.95 | 1.50 | — |
| — | 23.50 | 24.50 | 24.00 | +0.86 | 37.4% | 190 | — | — | 1.65 | 0.45 | 2.85 | — |
| — | 18.40 | 21.90 | 20.15 | +0.80 | 36.9% | 195 | 36.9% | -0.20 | 2.73 | 2.45 | 3.00 | — |
| — | 15.60 | 17.50 | 16.55 | +0.73 | 36.5% | 200 | 36.5% | -0.27 | 3.85 | 3.50 | 4.20 | — |
| — | 9.10 | 11.00 | 10.05 | +0.56 | 36.1% | 210 | 36.1% | -0.44 | 7.30 | 5.90 | 8.70 | — |
| — | 5.30 | 5.70 | 5.50 | +0.39 | 36.0% | 220 | 36.0% | -0.62 | 13.35 | 11.40 | 15.30 | — |
| — | 2.00 | 3.30 | 2.65 | +0.24 | 36.1% | 230 | 36.1% | -0.77 | 20.65 | 18.70 | 22.60 | — |
| — | 1.10 | 1.75 | 1.43 | +0.13 | 36.4% | 240 | 36.4% | -0.88 | 29.15 | 27.40 | 30.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.07 | 37.0% | 250 | 37.0% | -0.95 | 38.65 | 37.20 | 40.10 | 9 |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 38.0% | 260 | 38.0% | -0.99 | 48.55 | 47.00 | 50.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 39.7% | 270 | 39.7% | -1.00 | 58.70 | 57.00 | 60.40 | — |
| — | 0.05 | 1.05 | 0.55 | +0.01 | 42.4% | 280 | 42.4% | -1.00 | 68.45 | 66.50 | 70.40 | — |
| — | 0.05 | 0.95 | 0.50 | +0.01 | 46.2% | 290 | 46.2% | -1.00 | 78.60 | 76.80 | 80.40 | — |
| — | 0.05 | 1.00 | 0.53 | +0.01 | 51.5% | 300 | 51.5% | -1.00 | 88.65 | 86.90 | 90.40 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 310 | — | — | 98.40 | 96.90 | 99.90 | — |
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.