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 | |
| — | 40.10 | 44.10 | 42.10 | +1.00 | 44.8% | 170 | 44.8% | -0.00 | — | — | 1.20 | — |
| — | 35.60 | 39.10 | 37.35 | +1.00 | 42.3% | 175 | 42.3% | -0.00 | — | — | 1.20 | — |
| — | 30.20 | 34.10 | 32.15 | +0.99 | 39.9% | 180 | 39.9% | -0.01 | — | — | 2.45 | — |
| — | 27.90 | 31.40 | 29.65 | +0.99 | 38.7% | 182.5 | 38.7% | -0.01 | — | — | 2.30 | — |
| — | 25.60 | 29.30 | 27.45 | +0.99 | 37.6% | 185 | 37.6% | -0.01 | — | — | 2.55 | — |
| — | 22.70 | 26.60 | 24.65 | +0.98 | 36.5% | 187.5 | 36.5% | -0.02 | — | — | 2.40 | — |
| — | 20.20 | 24.20 | 22.20 | +0.97 | 35.5% | 190 | 35.5% | -0.03 | — | — | 2.70 | — |
| — | 17.80 | 21.60 | 19.70 | +0.96 | 34.5% | 192.5 | 34.5% | -0.04 | — | — | 2.25 | — |
| — | 15.40 | 19.00 | 17.20 | +0.94 | 33.7% | 195 | 33.7% | -0.06 | — | — | 0.55 | — |
| — | 13.20 | 15.80 | 14.50 | +0.91 | 33.0% | 197.5 | 33.0% | -0.09 | 0.88 | 0.20 | 1.55 | — |
| — | 11.40 | 13.90 | 12.65 | +0.87 | 32.3% | 200 | 32.3% | -0.13 | 0.72 | 0.50 | 0.95 | — |
| — | 9.30 | 11.90 | 10.60 | +0.82 | 31.7% | 202.5 | 31.7% | -0.18 | 0.90 | 0.80 | 1.00 | — |
| — | 6.60 | 10.50 | 8.55 | +0.75 | 31.1% | 205 | 31.1% | -0.25 | 1.52 | 1.25 | 1.80 | — |
| — | 4.90 | 8.90 | 6.90 | +0.67 | 30.7% | 207.5 | 30.7% | -0.33 | 2.23 | 1.85 | 2.60 | — |
| — | 4.10 | 6.10 | 5.10 | +0.59 | 30.3% | 210 | 30.3% | -0.42 | 3.10 | 2.70 | 3.50 | — |
| — | 3.50 | 4.30 | 3.90 | +0.49 | 30.1% | 212.5 | — | — | 4.30 | 3.90 | 4.70 | — |
| — | 2.45 | 3.30 | 2.88 | — | — | 215 | — | — | 6.05 | 4.40 | 7.70 | — |
| — | 1.60 | 2.35 | 1.98 | — | — | 217.5 | — | — | 8.00 | 6.60 | 9.40 | — |
| — | 1.05 | 1.55 | 1.30 | +0.23 | 29.6% | 220 | 29.6% | -0.77 | 9.35 | 8.00 | 10.70 | — |
| — | 0.65 | 1.25 | 0.95 | +0.17 | 29.6% | 222.5 | 29.6% | -0.84 | 11.35 | 10.00 | 12.70 | — |
| — | 0.40 | 0.90 | 0.65 | +0.12 | 29.6% | 225 | 29.6% | -0.89 | 13.50 | 12.30 | 14.70 | — |
| — | 0.25 | 2.30 | 1.27 | +0.08 | 29.7% | 227.5 | 29.7% | -0.93 | 15.95 | 14.10 | 17.80 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 29.8% | 230 | 29.8% | -0.96 | 18.30 | 16.40 | 20.20 | — |
| — | — | 2.20 | — | +0.03 | 30.0% | 232.5 | 30.0% | -0.98 | 20.75 | 18.90 | 22.60 | — |
| — | — | 3.60 | — | +0.02 | 30.2% | 235 | 30.2% | -1.00 | 23.15 | 21.20 | 25.10 | — |
| — | — | 0.40 | — | +0.01 | 30.9% | 240 | 30.9% | -1.00 | 28.25 | 26.40 | 30.10 | — |
| — | — | 0.95 | — | +0.00 | 31.7% | 245 | 31.7% | -1.00 | 33.90 | 32.70 | 35.10 | — |
| — | — | 1.35 | — | +0.00 | 32.7% | 250 | 32.7% | -1.00 | 38.15 | 36.20 | 40.10 | — |
| — | — | 0.75 | — | +0.00 | 33.9% | 255 | 33.9% | -1.00 | 43.20 | 41.30 | 45.10 | — |
| — | — | 1.05 | — | +0.00 | 35.1% | 260 | 35.1% | -1.00 | 48.20 | 46.30 | 50.10 | — |
| — | — | 1.15 | — | +0.00 | 36.5% | 265 | 36.5% | -1.00 | 53.15 | 51.20 | 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.