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 | |
| — | 56.40 | 60.20 | 58.30 | +0.96 | 40.2% | 155 | 40.2% | -0.05 | 1.15 | 0.70 | 1.60 | — |
| — | 51.70 | 55.50 | 53.60 | +0.94 | 39.5% | 160 | 39.5% | -0.07 | 1.52 | 1.05 | 2.00 | — |
| — | 47.20 | 51.00 | 49.10 | +0.93 | 38.9% | 165 | — | — | 2.05 | 1.65 | 2.45 | — |
| — | 42.90 | 46.60 | 44.75 | +0.90 | 38.3% | 170 | 38.3% | -0.11 | 2.42 | 1.45 | 3.40 | — |
| — | 38.60 | 42.40 | 40.50 | +0.87 | 37.9% | 175 | 37.9% | -0.14 | 3.05 | 2.10 | 4.00 | — |
| — | 34.90 | 38.40 | 36.65 | +0.84 | 37.5% | 180 | 37.5% | -0.17 | 4.30 | 3.60 | 5.00 | — |
| — | 31.10 | 34.50 | 32.80 | — | — | 185 | — | — | 5.10 | 4.00 | 6.20 | — |
| — | 27.40 | 29.50 | 28.45 | +0.76 | 36.8% | 190 | 36.8% | -0.25 | 6.80 | 6.30 | 7.30 | — |
| — | 24.00 | 26.50 | 25.25 | — | — | 195 | — | — | 7.95 | 6.70 | 9.20 | — |
| — | 20.30 | 23.70 | 22.00 | +0.67 | 36.3% | 200 | — | — | 10.10 | 9.10 | 11.10 | — |
| — | 16.10 | 18.20 | 17.15 | +0.57 | 36.4% | 210 | 36.4% | -0.43 | 14.10 | 12.70 | 15.50 | — |
| — | 11.50 | 12.80 | 12.15 | — | — | 220 | — | — | 19.55 | 18.80 | 20.30 | — |
| — | 7.60 | 9.20 | 8.40 | +0.37 | 35.7% | 230 | — | — | 25.80 | 24.10 | 27.50 | — |
| — | 5.10 | 6.10 | 5.60 | — | — | 240 | — | — | 33.20 | 31.50 | 34.90 | — |
| — | 3.80 | 4.50 | 4.15 | — | — | 250 | — | — | 41.70 | 39.80 | 43.60 | — |
| — | 2.00 | 4.00 | 3.00 | — | — | 260 | — | — | 50.15 | 48.60 | 51.70 | — |
| — | 1.15 | 2.95 | 2.05 | — | — | 270 | 36.4% | -0.90 | 59.35 | 57.70 | 61.00 | — |
| — | 1.00 | 2.25 | 1.62 | +0.08 | 36.8% | 280 | 36.8% | -0.93 | 68.85 | 67.40 | 70.30 | — |
| — | 0.70 | 1.40 | 1.05 | +0.06 | 37.4% | 290 | 37.4% | -0.96 | 78.45 | 76.90 | 80.00 | — |
| — | — | 1.25 | — | +0.05 | 38.1% | 300 | 38.1% | -0.99 | 88.50 | 86.50 | 90.50 | — |
| — | — | 1.20 | — | +0.03 | 39.0% | 310 | 39.0% | -1.00 | 98.45 | 96.50 | 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.