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 | |
| — | 44.70 | 49.10 | 46.90 | +1.00 | 51.2% | 165 | 51.2% | +0.00 | — | — | 2.15 | — |
| — | 40.10 | 43.90 | 42.00 | +1.00 | 48.6% | 170 | 48.6% | +0.00 | — | — | 2.15 | — |
| — | 35.00 | 39.10 | 37.05 | +1.00 | 46.3% | 175 | 46.3% | +0.00 | — | — | 2.10 | — |
| — | 30.10 | 33.90 | 32.00 | +1.00 | 44.0% | 180 | 44.0% | +0.00 | — | — | 0.05 | — |
| — | 27.90 | 31.10 | 29.50 | +1.00 | 43.0% | 182.5 | 43.0% | +0.00 | — | — | 1.15 | — |
| — | 25.00 | 28.40 | 26.70 | +1.00 | 42.0% | 185 | 42.0% | +0.00 | — | — | 2.10 | — |
| — | 23.00 | 26.40 | 24.70 | +1.00 | 41.0% | 187.5 | 41.0% | +0.00 | — | — | 1.75 | — |
| — | 20.00 | 23.60 | 21.80 | +1.00 | 40.1% | 190 | 40.1% | +0.00 | — | — | 0.05 | — |
| — | 17.50 | 21.40 | 19.45 | +1.00 | 39.3% | 192.5 | 39.3% | -0.00 | — | — | 1.40 | — |
| — | 15.70 | 18.90 | 17.30 | +1.00 | 38.5% | 195 | 38.5% | -0.00 | — | — | 0.65 | — |
| — | 13.00 | 15.90 | 14.45 | +1.00 | 37.8% | 197.5 | 37.8% | -0.00 | — | — | 0.05 | — |
| — | 11.10 | 13.90 | 12.50 | +1.00 | 37.1% | 200 | 37.1% | -0.00 | — | — | 1.10 | — |
| — | 8.50 | 10.90 | 9.70 | +0.99 | 36.5% | 202.5 | 36.5% | -0.01 | — | — | 2.15 | — |
| — | 6.70 | 8.20 | 7.45 | +0.96 | 35.9% | 205 | 35.9% | -0.04 | — | — | 0.60 | — |
| — | 3.30 | 6.00 | 4.65 | +0.87 | 35.4% | 207.5 | 35.4% | -0.13 | — | — | 0.75 | — |
| — | 1.95 | 4.00 | 2.98 | +0.68 | 35.0% | 210 | 35.0% | -0.32 | 0.78 | 0.45 | 1.10 | — |
| — | 0.30 | 2.95 | 1.62 | +0.43 | 34.6% | 212.5 | 34.6% | -0.56 | 1.75 | 1.15 | 2.35 | — |
| — | 0.15 | 0.60 | 0.38 | +0.21 | 34.4% | 215 | 34.4% | -0.79 | 3.42 | 2.05 | 4.80 | — |
| — | — | 0.40 | — | +0.07 | 34.2% | 217.5 | 34.2% | -0.93 | 5.65 | 4.30 | 7.00 | — |
| — | — | 0.80 | — | +0.02 | 34.1% | 220 | 34.1% | -0.99 | 7.70 | 6.10 | 9.30 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 222.5 | 34.1% | -1.00 | 10.55 | 8.60 | 12.50 | — |
| — | — | 0.10 | — | +0.00 | 34.1% | 225 | 34.1% | -1.00 | 13.35 | 11.70 | 15.00 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 227.5 | 34.2% | -1.00 | 15.55 | 13.60 | 17.50 | — |
| — | — | 1.60 | — | +0.00 | 34.3% | 230 | 34.3% | -1.00 | 18.10 | 16.00 | 20.20 | — |
| — | — | 2.10 | — | +0.00 | 34.6% | 232.5 | 34.6% | -1.00 | 20.55 | 18.60 | 22.50 | — |
| — | — | 2.10 | — | +0.00 | 34.9% | 235 | 34.9% | -1.00 | 23.05 | 21.70 | 24.40 | — |
| — | — | 2.10 | — | +0.00 | 35.6% | 240 | 35.6% | -1.00 | 28.05 | 26.50 | 29.60 | — |
| — | — | 2.10 | — | +0.00 | 36.6% | 245 | 36.6% | -1.00 | 33.05 | 31.10 | 35.00 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 250 | 37.8% | -1.00 | 38.35 | 36.70 | 40.00 | — |
| — | — | 2.15 | — | +0.00 | 39.2% | 255 | 39.2% | -1.00 | 43.50 | 42.00 | 45.00 | — |
| — | — | 0.25 | — | +0.00 | 40.8% | 260 | 40.8% | -1.00 | 48.30 | 46.60 | 50.00 | — |
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.