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 | |
| — | 79.60 | 83.50 | 81.55 | — | — | 130 | 95.1% | +0.00 | — | — | 2.15 | — |
| — | 74.60 | 78.40 | 76.50 | +1.00 | 92.0% | 135 | 92.0% | +0.00 | — | — | 2.05 | — |
| — | 69.60 | 73.50 | 71.55 | +1.00 | 88.7% | 140 | 88.7% | +0.00 | — | — | 2.15 | — |
| — | 65.20 | 68.40 | 66.80 | +1.00 | 85.3% | 145 | 85.3% | +0.00 | — | — | 2.15 | — |
| — | 59.50 | 63.40 | 61.45 | +1.00 | 82.0% | 150 | 82.0% | -0.00 | — | — | 2.15 | — |
| — | 54.70 | 58.40 | 56.55 | +1.00 | 78.6% | 155 | 78.6% | -0.00 | — | — | 2.15 | — |
| — | 49.60 | 53.20 | 51.40 | +1.00 | 75.4% | 160 | 75.4% | -0.00 | — | — | 2.15 | — |
| — | 44.60 | 48.40 | 46.50 | +1.00 | 72.3% | 165 | 72.3% | -0.00 | — | — | 2.15 | — |
| — | 40.10 | 43.40 | 41.75 | +1.00 | 69.4% | 170 | 69.4% | -0.00 | — | — | 0.25 | — |
| — | 34.70 | 38.40 | 36.55 | +1.00 | 66.7% | 175 | 66.7% | -0.00 | — | — | 0.15 | — |
| — | 29.70 | 33.40 | 31.55 | +1.00 | 64.0% | 180 | 64.0% | -0.00 | — | — | 0.40 | — |
| — | 25.60 | 28.50 | 27.05 | +0.99 | 61.3% | 185 | 61.3% | -0.01 | — | — | 0.10 | — |
| — | 20.60 | 23.70 | 22.15 | +0.98 | 58.4% | 190 | 58.4% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 14.60 | 18.70 | 16.65 | +0.95 | 55.1% | 195 | 55.1% | -0.05 | — | — | 0.40 | — |
| — | 11.20 | 12.30 | 11.75 | +0.89 | 51.5% | 200 | 51.5% | -0.11 | 0.38 | 0.20 | 0.55 | — |
| — | 3.20 | 5.10 | 4.15 | +0.58 | 46.4% | 210 | 46.4% | -0.42 | 2.48 | 2.10 | 2.85 | — |
| — | 0.50 | 1.05 | 0.78 | +0.18 | 47.1% | 220 | 47.1% | -0.82 | 8.80 | 7.00 | 10.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 49.9% | 230 | 49.9% | -0.97 | 18.60 | 16.70 | 20.50 | — |
| — | — | 0.25 | — | +0.00 | 51.0% | 240 | 51.0% | -1.00 | 28.65 | 26.90 | 30.40 | — |
| — | — | 0.05 | — | +0.00 | 52.2% | 250 | 52.2% | -1.00 | 38.55 | 36.70 | 40.40 | — |
| — | — | 0.50 | — | +0.00 | 53.8% | 260 | 53.8% | -1.00 | 48.55 | 46.70 | 50.40 | — |
| — | — | 0.10 | — | +0.00 | 56.1% | 270 | 56.1% | -1.00 | 58.55 | 56.70 | 60.40 | — |
| — | — | 2.15 | — | +0.00 | 58.9% | 280 | 58.9% | -1.00 | 68.55 | 66.70 | 70.40 | — |
| — | — | 2.15 | — | +0.00 | 62.1% | 290 | 62.1% | -1.00 | 78.55 | 76.70 | 80.40 | — |
| — | — | 0.60 | — | +0.00 | 65.5% | 300 | 65.5% | -1.00 | 88.65 | 86.90 | 90.40 | — |
| — | — | 2.15 | — | +0.00 | 69.1% | 310 | 69.1% | -1.00 | 98.55 | 96.70 | 100.40 | — |
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.