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 | |
| — | 57.40 | 61.00 | 59.20 | +0.94 | 39.4% | 155 | 39.4% | -0.07 | 1.68 | 1.20 | 2.15 | — |
| — | 53.20 | 55.90 | 54.55 | +0.92 | 38.7% | 160 | 38.7% | -0.08 | 2.08 | 1.55 | 2.60 | — |
| — | 48.30 | 52.20 | 50.25 | +0.90 | 38.1% | 165 | 38.1% | -0.10 | 2.60 | 1.60 | 3.60 | — |
| — | 44.10 | 47.90 | 46.00 | +0.88 | 37.6% | 170 | 37.6% | -0.13 | 3.35 | 2.40 | 4.30 | — |
| — | 40.00 | 43.90 | 41.95 | +0.85 | 37.1% | 175 | 37.1% | -0.15 | 4.45 | 3.70 | 5.20 | — |
| — | 36.20 | 39.90 | 38.05 | +0.82 | 36.7% | 180 | 36.7% | -0.18 | 5.10 | 3.90 | 6.30 | — |
| — | 32.80 | 36.30 | 34.55 | +0.78 | 36.3% | 185 | 36.3% | -0.22 | 6.40 | 5.20 | 7.60 | — |
| — | 29.20 | 32.90 | 31.05 | +0.74 | 36.0% | 190 | 36.0% | -0.26 | 7.65 | 6.40 | 8.90 | — |
| — | 26.00 | 29.50 | 27.75 | +0.70 | 35.8% | 195 | 35.8% | -0.30 | 9.50 | 8.20 | 10.80 | — |
| — | 22.90 | 26.20 | 24.55 | +0.66 | 35.5% | 200 | 35.5% | -0.35 | 11.60 | 10.50 | 12.70 | — |
| — | 18.20 | 20.80 | 19.50 | +0.57 | 35.2% | 210 | 35.2% | -0.44 | 15.80 | 14.40 | 17.20 | — |
| — | 13.10 | 14.90 | 14.00 | +0.48 | 35.0% | 220 | 35.0% | -0.53 | 21.25 | 20.00 | 22.50 | — |
| — | 10.20 | 11.70 | 10.95 | +0.39 | 35.0% | 230 | 35.0% | -0.62 | 27.10 | 25.30 | 28.90 | — |
| — | 6.70 | 9.10 | 7.90 | +0.31 | 35.0% | 240 | 35.0% | -0.70 | 34.40 | 32.60 | 36.20 | — |
| — | 4.60 | 6.90 | 5.75 | +0.25 | 35.2% | 250 | 35.2% | -0.77 | 42.60 | 40.60 | 44.60 | — |
| — | 3.10 | 4.60 | 3.85 | +0.19 | 35.4% | 260 | 35.4% | -0.83 | 51.00 | 49.30 | 52.70 | — |
| — | 2.00 | 4.10 | 3.05 | +0.15 | 35.7% | 270 | 35.7% | -0.87 | 60.10 | 58.20 | 62.00 | — |
| — | 2.00 | 2.45 | 2.23 | +0.11 | 36.1% | 280 | 36.1% | -0.91 | 69.50 | 67.50 | 71.50 | — |
| — | 1.15 | 2.30 | 1.73 | +0.09 | 36.5% | 290 | 36.5% | -0.94 | 78.90 | 77.00 | 80.80 | — |
| — | 0.70 | 1.65 | 1.18 | +0.07 | 37.0% | 300 | 37.0% | -0.97 | 88.60 | 86.60 | 90.60 | — |
| — | 0.50 | 1.60 | 1.05 | +0.05 | 37.5% | 310 | 37.5% | -0.99 | 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.