Spot 211.60
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.60 | 48.60 | 46.60 | +1.00 | 51.5% | 165 | 51.5% | -0.00 | — | — | 1.85 | — |
| — | 40.10 | 43.60 | 41.85 | +1.00 | 48.5% | 170 | 48.5% | -0.00 | — | — | 0.75 | — |
| — | 34.70 | 38.60 | 36.65 | +1.00 | 45.6% | 175 | 45.6% | -0.00 | — | — | 0.75 | — |
| — | 29.60 | 32.80 | 31.20 | +1.00 | 43.0% | 180 | 43.0% | -0.00 | — | — | 0.95 | — |
| — | 27.10 | 31.10 | 29.10 | +1.00 | 41.9% | 182.5 | 41.9% | -0.00 | — | — | 0.95 | — |
| — | 25.20 | 27.80 | 26.50 | +1.00 | 40.8% | 185 | 40.8% | -0.00 | — | — | 0.75 | — |
| — | 22.20 | 26.10 | 24.15 | +1.00 | 39.9% | 187.5 | 39.9% | -0.00 | — | — | 0.95 | — |
| — | 20.30 | 22.80 | 21.55 | +1.00 | 39.0% | 190 | 39.0% | -0.00 | — | — | 0.10 | — |
| — | 17.20 | 21.20 | 19.20 | +0.99 | 38.1% | 192.5 | 38.1% | -0.01 | — | — | 0.95 | — |
| — | 14.60 | 17.90 | 16.25 | +0.98 | 37.3% | 195 | 37.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 12.20 | 16.20 | 14.20 | +0.97 | 36.4% | 197.5 | 36.4% | -0.03 | — | — | 1.30 | — |
| — | 10.00 | 13.80 | 11.90 | +0.94 | 35.5% | 200 | 35.5% | -0.06 | — | — | 0.30 | — |
| — | 7.50 | 11.50 | 9.50 | +0.89 | 34.7% | 202.5 | 34.7% | -0.11 | — | — | 0.60 | — |
| — | 5.30 | 9.00 | 7.15 | +0.82 | 34.0% | 205 | 34.0% | -0.18 | 0.68 | 0.55 | 0.80 | — |
| — | 3.30 | 7.30 | 5.30 | +0.72 | 33.3% | 207.5 | 33.3% | -0.28 | 1.20 | 1.00 | 1.40 | — |
| — | 2.90 | 4.50 | 3.70 | +0.60 | 32.8% | 210 | 32.8% | -0.40 | 2.12 | 1.85 | 2.40 | — |
| — | 2.05 | 2.60 | 2.33 | +0.46 | 32.4% | 212.5 | 32.4% | -0.54 | 2.90 | 2.20 | 3.60 | — |
| — | 1.20 | 1.60 | 1.40 | +0.33 | 32.0% | 215 | 32.0% | -0.67 | 4.95 | 3.10 | 6.80 | — |
| — | 0.55 | 0.95 | 0.75 | +0.21 | 31.8% | 217.5 | 31.8% | -0.79 | 6.75 | 4.70 | 8.80 | — |
| — | 0.35 | 0.90 | 0.62 | +0.12 | 31.6% | 220 | 31.6% | -0.88 | 8.85 | 6.80 | 10.90 | — |
| — | 0.10 | 0.25 | 0.17 | +0.07 | 31.5% | 222.5 | 31.5% | -0.94 | 11.00 | 9.10 | 12.90 | — |
| — | — | 0.80 | — | +0.03 | 31.4% | 225 | 31.4% | -0.97 | 13.55 | 11.50 | 15.60 | — |
| — | — | 1.75 | — | +0.01 | 31.5% | 227.5 | 31.5% | -0.99 | 16.25 | 14.90 | 17.60 | — |
| — | — | 1.35 | — | +0.01 | 31.6% | 230 | 31.6% | -1.00 | 18.50 | 16.50 | 20.50 | — |
| — | — | 0.05 | — | +0.00 | 31.7% | 232.5 | 31.7% | -1.00 | 21.00 | 19.00 | 23.00 | — |
| — | — | 0.05 | — | +0.00 | 31.9% | 235 | 31.9% | -1.00 | 23.30 | 21.50 | 25.10 | — |
| — | — | 0.95 | — | +0.00 | 32.5% | 240 | 32.5% | -1.00 | 28.50 | 26.50 | 30.50 | — |
| — | — | 1.35 | — | +0.00 | 33.3% | 245 | 33.3% | -1.00 | 33.50 | 31.50 | 35.50 | — |
| — | — | 1.25 | — | +0.00 | 34.3% | 250 | 34.3% | -1.00 | 38.85 | 37.20 | 40.50 | — |
| — | — | 1.25 | — | +0.00 | 35.4% | 255 | 35.4% | -1.00 | 43.90 | 42.30 | 45.50 | — |
| — | — | 1.75 | — | +0.00 | 36.7% | 260 | 36.7% | -1.00 | 48.50 | 46.50 | 50.50 | — |
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.