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 | |
| — | 56.00 | 59.90 | 57.95 | +0.97 | 38.9% | 155 | 38.9% | -0.03 | — | — | 1.75 | — |
| — | 51.10 | 55.10 | 53.10 | — | — | 160 | 37.5% | -0.04 | 0.95 | 0.30 | 1.60 | — |
| — | 46.30 | 50.40 | 48.35 | +0.94 | 36.3% | 165 | — | — | 0.82 | 0.05 | 1.60 | — |
| — | 41.80 | 45.70 | 43.75 | +0.93 | 35.3% | 170 | 35.3% | -0.07 | 1.07 | 0.70 | 1.45 | 45 |
| 2 | 37.20 | 41.30 | 39.25 | +0.90 | 34.3% | 175 | 34.3% | -0.10 | 1.57 | 1.15 | 2.00 | 39 |
| 20 | 32.90 | 36.90 | 34.90 | +0.88 | 33.4% | 180 | 33.4% | -0.13 | 1.90 | 1.15 | 2.65 | 24 |
| 0 | 28.70 | 32.70 | 30.70 | +0.84 | 32.7% | 185 | 32.7% | -0.16 | 2.55 | 1.90 | 3.20 | 36 |
| 11 | 25.60 | 28.80 | 27.20 | +0.80 | 32.0% | 190 | 32.0% | -0.20 | 3.75 | 3.30 | 4.20 | — |
| — | 21.00 | 24.80 | 22.90 | — | — | 195 | 31.5% | -0.25 | 5.05 | 4.60 | 5.50 | — |
| — | 17.50 | 21.70 | 19.60 | +0.69 | 31.0% | 200 | 31.0% | -0.31 | 6.45 | 6.10 | 6.80 | — |
| — | 12.60 | 13.90 | 13.25 | +0.57 | 30.4% | 210 | 30.4% | -0.44 | 9.70 | 8.60 | 10.80 | — |
| — | 8.80 | 9.10 | 8.95 | — | — | 220 | — | — | 16.05 | 15.20 | 16.90 | — |
| — | 5.40 | 5.80 | 5.60 | — | — | 230 | — | — | 22.85 | 20.80 | 24.90 | — |
| — | 3.20 | 3.70 | 3.45 | — | — | 240 | — | — | 30.65 | 28.60 | 32.70 | — |
| — | 1.55 | 2.50 | 2.02 | — | — | 250 | — | — | 39.40 | 37.40 | 41.40 | — |
| — | 1.00 | 1.60 | 1.30 | — | — | 260 | — | — | 48.75 | 46.70 | 50.80 | — |
| — | 0.15 | 1.15 | 0.65 | — | — | 270 | — | — | 58.55 | 56.40 | 60.70 | — |
| — | — | 1.20 | — | — | — | 280 | — | — | 68.50 | 66.50 | 70.50 | — |
| — | — | 1.35 | — | — | — | 290 | — | — | 78.50 | 76.50 | 80.50 | — |
| — | — | 1.05 | — | — | — | 300 | — | — | 88.50 | 86.50 | 90.50 | — |
| — | — | 0.85 | — | — | — | 310 | — | — | 98.50 | 96.50 | 100.50 | — |
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.