Spot 211.79
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 43.10 | 41.55 | +1.00 | 44.5% | 170 | 44.5% | +0.00 | — | — | 2.15 | — |
| — | 35.20 | 38.30 | 36.75 | +1.00 | 42.2% | 175 | 42.2% | +0.00 | — | — | 1.55 | — |
| — | 30.20 | 33.90 | 32.05 | — | — | 180 | — | — | — | — | 0.05 | — |
| — | 28.20 | 31.40 | 29.80 | — | — | 182.5 | — | — | — | — | 1.15 | — |
| — | 25.10 | 28.40 | 26.75 | — | — | 185 | 38.5% | -0.00 | — | — | 1.15 | — |
| — | 22.60 | 26.40 | 24.50 | +1.00 | 37.7% | 187.5 | — | — | — | — | 0.10 | — |
| — | 20.00 | 23.80 | 21.90 | +1.00 | 37.0% | 190 | 37.0% | -0.00 | — | — | 0.10 | — |
| — | 17.60 | 20.50 | 19.05 | +1.00 | 36.3% | 192.5 | 36.3% | -0.00 | — | — | 2.40 | — |
| — | 15.00 | 17.80 | 16.40 | +1.00 | 35.7% | 195 | 35.7% | -0.00 | — | — | 0.70 | — |
| — | 13.00 | 15.70 | 14.35 | +0.99 | 35.1% | 197.5 | 35.1% | -0.01 | — | — | 0.60 | — |
| — | 10.60 | 12.40 | 11.50 | +0.97 | 34.6% | 200 | 34.6% | -0.03 | — | — | 0.40 | — |
| — | 8.50 | 10.20 | 9.35 | +0.93 | 34.2% | 202.5 | 34.2% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 6.10 | 8.70 | 7.40 | +0.86 | 33.8% | 205 | 33.8% | -0.14 | 0.47 | 0.30 | 0.65 | — |
| — | 4.50 | 6.00 | 5.25 | +0.76 | 33.4% | 207.5 | 33.4% | -0.24 | 0.88 | 0.65 | 1.10 | — |
| — | 2.20 | 4.00 | 3.10 | +0.62 | 33.2% | 210 | 33.2% | -0.38 | 1.60 | 1.35 | 1.85 | — |
| — | 1.75 | 2.50 | 2.12 | +0.47 | 33.0% | 212.5 | 33.0% | -0.53 | 2.73 | 2.50 | 2.95 | — |
| — | 0.95 | 3.50 | 2.23 | +0.32 | 32.8% | 215 | 32.8% | -0.69 | 5.15 | 3.90 | 6.40 | — |
| — | 0.45 | 0.85 | 0.65 | +0.19 | 32.7% | 217.5 | 32.7% | -0.81 | 5.95 | 4.20 | 7.70 | — |
| — | 0.20 | 0.45 | 0.33 | +0.10 | 32.6% | 220 | 32.6% | -0.90 | 8.30 | 7.10 | 9.50 | — |
| — | — | 1.00 | — | +0.05 | 32.6% | 222.5 | 32.6% | -0.95 | 10.55 | 9.20 | 11.90 | — |
| — | — | 0.10 | — | +0.02 | 32.7% | 225 | 32.7% | -0.98 | 13.60 | 12.10 | 15.10 | — |
| — | — | 0.05 | — | +0.01 | 32.8% | 227.5 | 32.8% | -1.00 | 16.05 | 14.50 | 17.60 | — |
| — | — | 1.15 | — | +0.00 | 32.9% | 230 | 32.9% | -1.00 | 18.20 | 16.30 | 20.10 | — |
| — | — | 0.80 | — | +0.00 | 33.1% | 232.5 | 33.1% | -1.00 | 20.65 | 18.70 | 22.60 | — |
| — | — | 0.75 | — | — | — | 235 | — | — | 23.55 | 21.90 | 25.20 | — |
| — | — | 0.05 | — | — | — | 240 | — | — | 28.65 | 26.90 | 30.40 | — |
| — | — | 0.95 | — | +0.00 | 34.8% | 245 | 34.8% | -1.00 | 33.15 | 31.20 | 35.10 | — |
| — | — | 1.55 | — | +0.00 | 35.8% | 250 | 35.8% | -1.00 | 38.40 | 36.70 | 40.10 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 255 | 36.9% | -1.00 | 43.70 | 42.30 | 45.10 | — |
| — | — | 0.25 | — | +0.00 | 38.1% | 260 | 38.1% | -1.00 | 48.05 | 46.20 | 49.90 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 265 | 39.5% | -1.00 | 53.75 | 52.40 | 55.10 | — |
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.