Spot 211.83
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.50 | 49.70 | 47.60 | +0.98 | 46.4% | 165 | 46.4% | -0.02 | — | — | 0.95 | — |
| — | 40.80 | 44.70 | 42.75 | +0.97 | 44.0% | 170 | 44.0% | -0.03 | — | — | 1.35 | — |
| — | 35.90 | 39.80 | 37.85 | +0.96 | 41.7% | 175 | 41.7% | -0.04 | — | — | 2.35 | — |
| — | 31.20 | 35.00 | 33.10 | +0.94 | 39.7% | 180 | 39.7% | -0.06 | — | — | 2.55 | — |
| — | 27.00 | 30.00 | 28.50 | +0.91 | 37.8% | 185 | 37.8% | -0.09 | 0.97 | 0.35 | 1.60 | — |
| — | 22.60 | 25.50 | 24.05 | +0.87 | 36.2% | 190 | 36.2% | -0.13 | 1.40 | 0.75 | 2.05 | — |
| — | 18.50 | 21.20 | 19.85 | +0.82 | 34.8% | 195 | 34.8% | -0.18 | 1.82 | 1.20 | 2.45 | — |
| — | 14.60 | 17.40 | 16.00 | +0.76 | 33.7% | 200 | 33.7% | -0.25 | 3.27 | 1.85 | 4.70 | — |
| — | 11.30 | 14.00 | 12.65 | +0.67 | 32.8% | 205 | 32.8% | -0.33 | 4.75 | 3.30 | 6.20 | — |
| — | 8.60 | 10.10 | 9.35 | +0.57 | 32.3% | 210 | 32.3% | -0.43 | 6.80 | 5.20 | 8.40 | — |
| — | 6.10 | 7.30 | 6.70 | +0.47 | 32.0% | 215 | 32.0% | -0.54 | 9.20 | 8.70 | 9.70 | — |
| — | 4.50 | 5.30 | 4.90 | +0.37 | 31.9% | 220 | 31.9% | -0.64 | 12.15 | 10.70 | 13.60 | — |
| — | 2.90 | 3.70 | 3.30 | +0.28 | 32.1% | 225 | 32.1% | -0.73 | 15.95 | 14.20 | 17.70 | — |
| — | 1.90 | 2.35 | 2.12 | +0.21 | 32.6% | 230 | 32.6% | -0.80 | 19.45 | 17.90 | 21.00 | — |
| — | 1.00 | 2.80 | 1.90 | +0.15 | 33.3% | 235 | 33.3% | -0.86 | 23.85 | 21.90 | 25.80 | — |
| — | 0.30 | 1.50 | 0.90 | +0.11 | 34.2% | 240 | 34.2% | -0.90 | 28.60 | 26.90 | 30.30 | — |
| — | — | 2.70 | — | +0.08 | 35.3% | 245 | 35.3% | -0.94 | 33.40 | 31.50 | 35.30 | — |
| — | — | 0.75 | — | +0.06 | 36.5% | 250 | 36.5% | -0.96 | 38.20 | 36.10 | 40.30 | — |
| — | — | 0.95 | — | +0.05 | 37.9% | 255 | 37.9% | -0.97 | 43.05 | 41.00 | 45.10 | — |
| — | — | 1.15 | — | +0.04 | 39.3% | 260 | 39.3% | -0.98 | 48.10 | 46.00 | 50.20 | — |
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.