Spot 211.14
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.30 | 49.00 | 47.15 | +0.99 | 40.7% | 165 | 40.7% | -0.01 | — | — | 1.15 | — |
| — | 40.50 | 44.10 | 42.30 | +0.98 | 39.3% | 170 | 39.3% | -0.02 | — | — | 2.25 | — |
| — | 35.50 | 39.10 | 37.30 | +0.96 | 38.0% | 175 | 38.0% | -0.04 | — | — | 2.40 | — |
| — | 30.50 | 34.50 | 32.50 | +0.94 | 36.9% | 180 | 36.9% | -0.06 | — | — | 2.65 | — |
| 0 | 26.10 | 29.90 | 28.00 | +0.91 | 35.9% | 185 | 35.9% | -0.09 | 1.65 | 0.20 | 3.10 | 5 |
| 0 | 21.60 | 25.50 | 23.55 | +0.87 | 35.0% | 190 | 35.0% | -0.13 | 2.00 | 0.60 | 3.40 | — |
| — | 18.10 | 21.50 | 19.80 | +0.82 | 34.3% | 195 | 34.3% | -0.19 | 2.10 | 1.20 | 3.00 | — |
| — | 14.30 | 17.70 | 16.00 | +0.74 | 33.6% | 200 | 33.6% | -0.26 | 3.30 | 2.90 | 3.70 | — |
| — | 10.80 | 14.20 | 12.50 | +0.65 | 33.1% | 205 | 33.1% | -0.35 | 5.60 | 4.70 | 6.50 | — |
| — | 8.60 | 9.70 | 9.15 | +0.56 | 32.7% | 210 | 32.7% | -0.45 | 7.15 | 6.70 | 7.60 | — |
| — | 6.00 | 7.50 | 6.75 | +0.46 | 32.4% | 215 | 32.4% | -0.55 | 9.25 | 7.50 | 11.00 | — |
| — | 3.60 | 5.10 | 4.35 | +0.36 | 32.3% | 220 | 32.3% | -0.65 | 13.00 | 11.30 | 14.70 | — |
| — | 3.10 | 3.70 | 3.40 | +0.27 | 32.2% | 225 | 32.2% | -0.74 | 16.20 | 14.20 | 18.20 | — |
| — | 1.95 | 2.40 | 2.17 | +0.20 | 32.2% | 230 | 32.2% | -0.81 | 19.90 | 18.20 | 21.60 | — |
| — | 1.00 | 1.55 | 1.27 | +0.14 | 32.4% | 235 | 32.4% | -0.87 | 24.45 | 22.50 | 26.40 | — |
| — | 0.05 | 2.75 | 1.40 | +0.10 | 32.6% | 240 | 32.6% | -0.92 | 29.00 | 27.00 | 31.00 | — |
| — | — | 2.60 | — | +0.07 | 32.9% | 245 | 32.9% | -0.96 | 33.65 | 31.70 | 35.60 | — |
| — | — | 2.40 | — | +0.04 | 33.2% | 250 | 33.2% | -0.98 | 38.75 | 36.70 | 40.80 | — |
| — | — | 2.30 | — | +0.03 | 33.6% | 255 | 33.6% | -1.00 | 43.75 | 41.70 | 45.80 | — |
| — | — | 2.20 | — | +0.02 | 34.1% | 260 | 34.1% | -1.00 | 48.75 | 46.70 | 50.80 | — |
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.