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 | |
| — | 44.70 | 48.60 | 46.65 | +1.00 | 43.2% | 165 | 43.2% | -0.00 | — | — | 1.15 | — |
| — | 39.90 | 43.80 | 41.85 | +1.00 | 40.8% | 170 | 40.8% | -0.00 | — | — | 1.15 | — |
| — | 34.80 | 38.80 | 36.80 | +1.00 | 38.5% | 175 | 38.5% | -0.00 | — | — | 1.15 | — |
| — | 29.90 | 33.70 | 31.80 | +1.00 | 36.4% | 180 | 36.4% | -0.00 | — | — | 1.15 | — |
| — | 27.40 | 31.40 | 29.40 | +0.99 | 35.4% | 182.5 | 35.4% | -0.01 | — | — | 0.95 | — |
| — | 24.80 | 28.90 | 26.85 | +0.99 | 34.5% | 185 | 34.5% | -0.01 | — | — | 1.15 | — |
| — | 22.40 | 26.40 | 24.40 | +0.98 | 33.7% | 187.5 | — | — | — | — | 2.30 | — |
| — | 19.90 | 24.00 | 21.95 | — | — | 190 | — | — | — | — | 1.75 | — |
| — | 17.60 | 21.60 | 19.60 | +0.96 | 32.2% | 192.5 | — | — | — | — | 2.45 | — |
| — | 15.10 | 19.00 | 17.05 | — | — | 195 | 31.5% | -0.06 | — | — | 1.05 | — |
| — | 12.90 | 16.80 | 14.85 | +0.91 | 30.9% | 197.5 | — | — | — | — | 2.80 | — |
| — | 10.50 | 14.60 | 12.55 | — | — | 200 | 30.3% | -0.13 | 0.75 | 0.50 | 1.00 | — |
| — | 8.30 | 12.20 | 10.25 | — | — | 202.5 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 6.70 | 10.40 | 8.55 | — | — | 205 | 29.3% | -0.25 | 1.60 | 1.10 | 2.10 | — |
| — | 4.80 | 7.80 | 6.30 | +0.67 | 28.9% | 207.5 | 28.9% | -0.33 | 2.92 | 1.65 | 4.20 | — |
| — | 3.20 | 5.90 | 4.55 | +0.58 | 28.6% | 210 | 28.6% | -0.42 | 3.17 | 1.35 | 5.00 | — |
| — | 3.40 | 5.10 | 4.25 | +0.49 | 28.4% | 212.5 | 28.4% | -0.52 | 4.85 | 3.40 | 6.30 | — |
| — | 2.00 | 3.30 | 2.65 | — | — | 215 | — | — | 5.85 | 4.90 | 6.80 | — |
| — | 1.60 | 2.20 | 1.90 | — | — | 217.5 | — | — | 7.55 | 5.50 | 9.60 | — |
| — | 0.90 | 1.45 | 1.18 | — | — | 220 | — | — | 9.55 | 7.60 | 11.50 | — |
| — | — | 2.60 | — | — | — | 222.5 | — | — | 11.60 | 9.60 | 13.60 | — |
| — | 0.40 | 1.55 | 0.97 | — | — | 225 | — | — | 13.85 | 11.80 | 15.90 | — |
| — | 0.05 | 1.40 | 0.72 | — | — | 227.5 | — | — | 16.20 | 14.20 | 18.20 | — |
| — | 0.05 | 0.75 | 0.40 | — | — | 230 | — | — | 18.60 | 16.60 | 20.60 | — |
| — | — | 2.50 | — | — | — | 232.5 | — | — | 21.00 | 19.00 | 23.00 | — |
| — | — | 2.25 | — | — | — | 235 | — | — | 23.55 | 21.60 | 25.50 | — |
| — | — | 0.90 | — | — | — | 240 | — | — | 28.50 | 26.50 | 30.50 | — |
| — | — | 0.95 | — | — | — | 245 | — | — | 33.50 | 31.50 | 35.50 | — |
| — | — | 1.15 | — | +0.00 | 31.8% | 250 | 31.8% | -1.00 | 38.50 | 36.50 | 40.50 | — |
| — | — | 1.15 | — | +0.00 | 32.7% | 255 | 32.7% | -1.00 | 43.50 | 41.50 | 45.50 | — |
| — | — | 1.15 | — | +0.00 | 33.8% | 260 | 33.8% | -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.