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 | |
| — | 45.10 | 49.10 | 47.10 | +1.00 | 48.3% | 165 | 48.3% | -0.00 | — | — | 1.95 | — |
| — | 40.30 | 44.10 | 42.20 | +1.00 | 45.7% | 170 | 45.7% | -0.00 | — | — | 0.95 | — |
| — | 35.10 | 38.80 | 36.95 | +1.00 | 43.1% | 175 | 43.1% | -0.00 | — | — | 2.15 | — |
| — | 30.30 | 34.10 | 32.20 | +1.00 | 40.6% | 180 | 40.6% | -0.00 | — | — | 0.60 | — |
| — | 27.80 | 31.10 | 29.45 | +1.00 | 39.4% | 182.5 | 39.4% | -0.00 | — | — | 2.15 | — |
| — | 25.30 | 29.10 | 27.20 | +0.99 | 38.3% | 185 | 38.3% | -0.01 | — | — | 0.45 | — |
| — | 22.80 | 26.10 | 24.45 | +0.99 | 37.2% | 187.5 | 37.2% | -0.01 | — | — | 1.95 | — |
| — | 20.30 | 24.20 | 22.25 | +0.98 | 36.2% | 190 | 36.2% | -0.02 | — | — | 0.60 | — |
| — | 17.90 | 21.70 | 19.80 | +0.97 | 35.3% | 192.5 | 35.3% | -0.03 | — | — | 2.10 | — |
| — | 15.40 | 19.30 | 17.35 | +0.95 | 34.4% | 195 | 34.4% | -0.05 | — | — | 0.75 | — |
| — | 13.70 | 16.40 | 15.05 | +0.93 | 33.5% | 197.5 | 33.5% | -0.07 | 0.38 | 0.10 | 0.65 | — |
| — | 11.30 | 14.00 | 12.65 | +0.89 | 32.7% | 200 | 32.7% | -0.11 | 0.68 | 0.10 | 1.25 | — |
| — | 9.10 | 11.80 | 10.45 | +0.84 | 32.1% | 202.5 | 32.1% | -0.16 | — | — | 2.25 | — |
| — | 7.00 | 9.70 | 8.35 | +0.77 | 31.4% | 205 | 31.4% | -0.23 | 1.35 | 0.90 | 1.80 | — |
| — | 5.10 | 7.80 | 6.45 | +0.69 | 30.8% | 207.5 | 30.8% | -0.31 | 1.77 | 1.55 | 2.00 | — |
| — | 4.50 | 5.70 | 5.10 | +0.59 | 30.4% | 210 | 30.4% | -0.41 | 2.08 | 1.25 | 2.90 | — |
| — | 2.75 | 4.30 | 3.52 | +0.49 | 30.1% | 212.5 | 30.1% | -0.51 | 3.80 | 2.40 | 5.20 | — |
| — | 2.10 | 3.00 | 2.55 | +0.38 | 29.9% | 215 | 29.9% | -0.62 | 5.70 | 4.80 | 6.60 | — |
| — | 1.30 | 1.75 | 1.52 | +0.29 | 29.7% | 217.5 | 29.7% | -0.72 | 7.25 | 5.60 | 8.90 | — |
| — | 0.75 | 1.30 | 1.02 | +0.21 | 29.6% | 220 | 29.6% | -0.80 | 8.50 | 7.30 | 9.70 | — |
| — | 0.40 | 1.50 | 0.95 | +0.14 | 29.6% | 222.5 | 29.6% | -0.87 | 10.95 | 9.60 | 12.30 | — |
| — | — | 1.15 | — | +0.09 | 29.6% | 225 | 29.6% | -0.92 | 13.55 | 11.90 | 15.20 | — |
| — | — | 1.00 | — | +0.06 | 29.7% | 227.5 | 29.7% | -0.95 | 15.60 | 13.70 | 17.50 | — |
| — | — | 2.25 | — | +0.03 | 29.8% | 230 | 29.8% | -0.98 | 18.05 | 16.10 | 20.00 | — |
| — | — | 2.20 | — | +0.02 | 30.0% | 232.5 | 30.0% | -0.99 | 20.45 | 18.60 | 22.30 | — |
| — | — | 2.15 | — | +0.01 | 30.3% | 235 | 30.3% | -1.00 | 23.15 | 21.10 | 25.20 | — |
| — | — | 0.05 | — | +0.00 | 30.9% | 240 | 30.9% | -1.00 | 28.05 | 26.40 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 245 | 31.7% | -1.00 | 33.10 | 31.10 | 35.10 | — |
| — | — | 0.75 | — | +0.00 | 32.8% | 250 | 32.8% | -1.00 | 37.80 | 36.10 | 39.50 | — |
| — | — | 1.45 | — | +0.00 | 33.9% | 255 | 33.9% | -1.00 | 43.05 | 41.10 | 45.00 | — |
| — | — | 0.95 | — | +0.00 | 35.2% | 260 | 35.2% | -1.00 | 48.05 | 46.10 | 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.