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 | |
| — | 59.30 | 62.80 | 61.05 | +0.93 | 35.5% | 155 | 35.5% | -0.07 | 1.80 | 1.20 | 2.40 | — |
| — | 55.20 | 58.40 | 56.80 | +0.91 | 34.7% | 160 | 34.7% | -0.09 | 1.82 | 0.75 | 2.90 | — |
| — | 50.80 | 54.20 | 52.50 | +0.89 | 34.1% | 165 | 34.1% | -0.11 | 2.80 | 2.10 | 3.50 | — |
| — | 46.10 | 49.90 | 48.00 | +0.87 | 33.5% | 170 | 33.5% | -0.13 | 3.15 | 2.50 | 3.80 | — |
| — | 41.90 | 45.40 | 43.65 | +0.85 | 33.0% | 175 | 33.0% | -0.16 | 4.15 | 3.30 | 5.00 | — |
| — | 37.80 | 41.80 | 39.80 | +0.82 | 32.5% | 180 | 32.5% | -0.19 | 4.95 | 4.30 | 5.60 | — |
| — | 34.60 | 37.70 | 36.15 | +0.79 | 32.1% | 185 | 32.1% | -0.22 | 6.25 | 5.30 | 7.20 | — |
| — | 30.50 | 34.40 | 32.45 | +0.75 | 31.7% | 190 | 31.7% | -0.25 | 7.60 | 6.40 | 8.80 | — |
| — | 27.00 | 31.00 | 29.00 | +0.71 | 31.4% | 195 | 31.4% | -0.29 | 9.15 | 8.00 | 10.30 | — |
| — | 24.30 | 27.20 | 25.75 | +0.67 | 31.1% | 200 | 31.1% | -0.33 | 10.85 | 9.60 | 12.10 | — |
| — | 19.00 | 21.50 | 20.25 | +0.59 | 30.7% | 210 | 30.7% | -0.42 | 14.65 | 12.90 | 16.40 | — |
| — | 14.70 | 16.80 | 15.75 | +0.50 | 30.3% | 220 | 30.3% | -0.51 | 20.40 | 19.20 | 21.60 | — |
| — | 10.60 | 12.60 | 11.60 | +0.42 | 30.1% | 230 | 30.1% | -0.61 | 26.25 | 24.30 | 28.20 | — |
| — | 8.00 | 9.60 | 8.80 | +0.34 | 29.9% | 240 | 29.9% | -0.69 | 33.20 | 31.60 | 34.80 | — |
| — | 5.80 | 6.50 | 6.15 | +0.27 | 29.9% | 250 | 29.9% | -0.77 | 41.30 | 39.90 | 42.70 | — |
| — | 4.00 | 5.40 | 4.70 | +0.21 | 29.9% | 260 | 29.9% | -0.83 | 49.70 | 48.30 | 51.10 | — |
| — | 2.80 | 4.20 | 3.50 | +0.16 | 30.1% | 270 | 30.1% | -0.89 | 58.95 | 57.60 | 60.30 | — |
| — | 1.45 | 3.00 | 2.23 | +0.13 | 30.3% | 280 | 30.3% | -0.94 | 68.50 | 66.80 | 70.20 | — |
| — | 1.45 | 2.10 | 1.77 | +0.10 | 30.6% | 290 | 30.6% | -0.98 | 78.10 | 76.00 | 80.20 | — |
| — | 0.65 | 1.90 | 1.27 | +0.08 | 31.0% | 300 | 31.0% | -1.00 | 88.10 | 86.10 | 90.10 | — |
| — | 0.35 | 1.85 | 1.10 | +0.06 | 31.5% | 310 | 31.5% | -1.00 | 98.05 | 96.10 | 100.00 | — |
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.