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 | |
| — | 44.20 | 48.40 | 46.30 | +1.00 | 51.5% | 165 | 51.5% | +0.00 | — | — | 2.15 | — |
| — | 39.40 | 43.40 | 41.40 | +1.00 | 48.5% | 170 | 48.5% | +0.00 | — | — | 2.15 | — |
| — | 34.40 | 37.40 | 35.90 | +1.00 | 45.6% | 175 | 45.6% | +0.00 | — | — | 2.15 | — |
| — | 29.60 | 33.20 | 31.40 | +1.00 | 42.9% | 180 | 42.9% | +0.00 | — | — | 1.35 | — |
| — | 27.00 | 30.80 | 28.90 | +1.00 | 41.6% | 182.5 | 41.6% | -0.00 | — | — | 2.15 | — |
| — | 24.70 | 28.10 | 26.40 | +1.00 | 40.4% | 185 | 40.4% | -0.00 | — | — | 0.95 | — |
| — | 22.10 | 25.90 | 24.00 | +1.00 | 39.3% | 187.5 | 39.3% | -0.00 | — | — | 1.75 | — |
| — | 19.50 | 23.40 | 21.45 | +1.00 | 38.3% | 190 | 38.3% | -0.00 | — | — | 0.75 | — |
| — | 17.10 | 20.90 | 19.00 | +1.00 | 37.3% | 192.5 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 14.40 | 18.40 | 16.40 | +1.00 | 36.4% | 195 | 36.4% | -0.00 | — | — | 0.55 | — |
| — | 12.10 | 15.40 | 13.75 | +0.99 | 35.7% | 197.5 | 35.7% | -0.01 | — | — | 2.20 | — |
| — | 9.40 | 13.40 | 11.40 | +0.98 | 34.9% | 200 | 34.9% | -0.02 | — | — | 0.45 | — |
| — | 7.00 | 11.00 | 9.00 | +0.95 | 34.3% | 202.5 | 34.3% | -0.05 | — | — | 1.65 | — |
| — | 5.50 | 8.80 | 7.15 | +0.89 | 33.7% | 205 | 33.7% | -0.11 | — | — | 0.70 | — |
| — | 3.30 | 6.00 | 4.65 | +0.77 | 33.1% | 207.5 | 33.1% | -0.24 | — | — | 2.80 | — |
| — | 1.50 | 4.80 | 3.15 | +0.59 | 32.5% | 210 | 32.5% | -0.41 | 1.45 | 1.25 | 1.65 | — |
| — | 0.55 | 2.00 | 1.27 | +0.39 | 32.1% | 212.5 | 32.1% | -0.61 | 2.95 | 1.20 | 4.70 | — |
| — | 0.35 | 0.90 | 0.62 | +0.23 | 32.1% | 215 | 32.1% | -0.77 | 3.88 | 2.15 | 5.60 | — |
| — | 0.15 | 0.70 | 0.42 | +0.11 | 32.1% | 217.5 | 32.1% | -0.89 | 6.45 | 4.70 | 8.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 32.1% | 220 | 32.1% | -0.96 | 8.65 | 7.30 | 10.00 | — |
| — | — | 2.25 | — | +0.01 | 32.1% | 222.5 | 32.1% | -0.99 | 11.10 | 9.20 | 13.00 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 225 | 32.2% | -1.00 | 13.60 | 12.30 | 14.90 | — |
| — | — | 0.75 | — | +0.00 | 32.4% | 227.5 | 32.4% | -1.00 | 16.20 | 14.60 | 17.80 | — |
| — | — | 0.75 | — | +0.00 | 32.6% | 230 | 32.6% | -1.00 | 18.70 | 16.70 | 20.70 | — |
| — | — | 0.75 | — | — | — | 232.5 | — | — | 21.00 | 19.20 | 22.80 | — |
| — | — | 0.95 | — | — | — | 235 | — | — | 23.50 | 21.70 | 25.30 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 240 | 34.0% | -1.00 | 29.00 | 27.30 | 30.70 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 245 | 35.0% | -1.00 | 33.70 | 31.70 | 35.70 | — |
| — | — | 2.15 | — | +0.00 | 36.2% | 250 | 36.2% | -1.00 | 38.60 | 36.70 | 40.50 | — |
| — | — | 1.25 | — | +0.00 | 37.6% | 255 | 37.6% | -1.00 | 43.45 | 41.70 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 39.1% | 260 | 39.1% | -1.00 | 48.75 | 47.20 | 50.30 | — |
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.