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 | |
| — | 57.00 | 60.10 | 58.55 | +0.97 | 38.4% | 155 | 38.4% | -0.03 | — | — | 1.20 | — |
| — | 51.70 | 55.60 | 53.65 | +0.96 | 37.0% | 160 | 37.0% | -0.04 | — | — | 1.40 | — |
| — | 47.10 | 50.90 | 49.00 | +0.94 | 35.8% | 165 | 35.8% | -0.06 | 0.97 | 0.55 | 1.40 | — |
| — | 42.40 | 45.80 | 44.10 | +0.93 | 34.8% | 170 | 34.8% | -0.08 | 1.18 | 0.90 | 1.45 | — |
| — | 38.40 | 41.30 | 39.85 | +0.90 | 33.8% | 175 | 33.8% | -0.10 | 1.57 | 0.45 | 2.70 | — |
| — | 33.90 | 37.40 | 35.65 | +0.88 | 33.0% | 180 | 33.0% | -0.13 | 2.33 | 1.35 | 3.30 | — |
| — | 29.60 | 32.70 | 31.15 | +0.84 | 32.3% | 185 | 32.3% | -0.16 | 2.70 | 2.30 | 3.10 | — |
| — | 26.00 | 28.70 | 27.35 | +0.80 | 31.7% | 190 | 31.7% | -0.20 | 4.05 | 3.80 | 4.30 | — |
| — | 22.30 | 24.80 | 23.55 | — | — | 195 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 18.40 | 21.20 | 19.80 | +0.69 | 30.9% | 200 | 30.9% | -0.31 | 6.65 | 6.20 | 7.10 | — |
| — | 13.40 | 14.90 | 14.15 | +0.57 | 30.4% | 210 | — | — | 10.65 | 10.20 | 11.10 | — |
| — | 8.90 | 9.90 | 9.40 | — | — | 220 | 30.1% | -0.56 | 16.00 | 15.50 | 16.50 | — |
| — | 5.90 | 6.50 | 6.20 | +0.33 | 30.2% | 230 | 30.2% | -0.68 | 22.65 | 21.20 | 24.10 | — |
| — | 3.40 | 4.10 | 3.75 | +0.23 | 30.4% | 240 | 30.4% | -0.78 | 30.40 | 29.00 | 31.80 | — |
| — | 1.75 | 3.60 | 2.67 | +0.16 | 30.8% | 250 | 30.8% | -0.86 | 39.05 | 37.60 | 40.50 | — |
| — | 0.55 | 2.25 | 1.40 | +0.11 | 31.2% | 260 | 31.2% | -0.92 | 48.55 | 47.30 | 49.80 | — |
| — | 0.10 | 1.25 | 0.68 | +0.07 | 31.8% | 270 | 31.8% | -0.97 | 58.05 | 56.60 | 59.50 | — |
| — | — | 2.60 | — | +0.05 | 32.5% | 280 | 32.5% | -1.00 | 68.15 | 66.10 | 70.20 | — |
| — | — | 0.90 | — | +0.03 | 33.2% | 290 | 33.2% | -1.00 | 78.15 | 76.10 | 80.20 | — |
| — | — | 1.05 | — | +0.02 | 33.9% | 300 | 33.9% | -1.00 | 88.25 | 86.40 | 90.10 | — |
| — | — | 1.10 | — | +0.02 | 34.7% | 310 | 34.7% | -1.00 | 98.10 | 96.10 | 100.10 | — |
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.