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 | |
| — | 44.80 | 48.40 | 46.60 | +1.00 | 45.9% | 165 | 45.9% | -0.00 | — | — | 1.95 | — |
| — | 40.00 | 43.50 | 41.75 | +1.00 | 43.2% | 170 | 43.2% | -0.00 | — | — | 2.15 | — |
| — | 35.00 | 38.50 | 36.75 | +1.00 | 40.6% | 175 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 29.80 | 33.50 | 31.65 | +1.00 | 38.1% | 180 | 38.1% | -0.00 | — | — | 1.55 | — |
| — | 27.40 | 31.10 | 29.25 | +0.99 | 37.0% | 182.5 | 37.0% | -0.01 | — | — | 1.15 | — |
| — | 25.00 | 28.60 | 26.80 | +0.99 | 36.0% | 185 | 36.0% | -0.01 | — | — | 2.20 | — |
| — | 22.50 | 26.00 | 24.25 | +0.99 | 35.0% | 187.5 | 35.0% | -0.01 | — | — | 2.20 | — |
| — | 20.00 | 23.70 | 21.85 | +0.98 | 34.0% | 190 | 34.0% | -0.02 | — | — | 2.25 | — |
| — | 17.60 | 21.20 | 19.40 | +0.97 | 33.2% | 192.5 | 33.2% | -0.03 | — | — | 2.35 | — |
| — | 15.60 | 19.00 | 17.30 | +0.95 | 32.4% | 195 | 32.4% | -0.05 | — | — | 1.00 | — |
| — | 13.20 | 16.40 | 14.80 | +0.92 | 31.7% | 197.5 | 31.7% | -0.08 | — | — | 1.65 | — |
| — | 11.00 | 14.20 | 12.60 | +0.88 | 31.0% | 200 | 31.0% | -0.12 | — | — | 1.00 | — |
| — | 8.80 | 12.00 | 10.40 | +0.82 | 30.5% | 202.5 | 30.5% | -0.18 | 0.93 | 0.70 | 1.15 | — |
| — | 6.10 | 10.00 | 8.05 | +0.75 | 30.0% | 205 | 30.0% | -0.25 | 1.55 | 1.10 | 2.00 | — |
| — | 4.90 | 7.60 | 6.25 | +0.66 | 29.6% | 207.5 | 29.6% | -0.34 | 2.73 | 1.75 | 3.70 | — |
| — | 3.90 | 6.70 | 5.30 | +0.56 | 29.3% | 210 | 29.3% | -0.44 | 3.52 | 2.15 | 4.90 | — |
| — | 2.80 | 5.50 | 4.15 | +0.46 | 29.0% | 212.5 | 29.0% | -0.54 | 4.80 | 3.40 | 6.20 | — |
| — | 2.05 | 2.50 | 2.27 | +0.36 | 28.8% | 215 | 28.8% | -0.64 | 6.25 | 4.80 | 7.70 | — |
| — | 1.25 | 1.85 | 1.55 | +0.27 | 28.7% | 217.5 | 28.7% | -0.73 | 7.45 | 6.10 | 8.80 | — |
| — | 0.40 | 1.50 | 0.95 | +0.19 | 28.7% | 220 | 28.7% | -0.81 | 9.30 | 7.80 | 10.80 | — |
| — | 0.40 | 2.35 | 1.38 | +0.13 | 28.8% | 222.5 | 28.8% | -0.88 | 11.55 | 10.20 | 12.90 | — |
| — | 0.25 | 0.40 | 0.33 | +0.09 | 28.9% | 225 | 28.9% | -0.92 | 13.75 | 12.30 | 15.20 | — |
| — | 0.15 | 0.70 | 0.42 | +0.06 | 29.1% | 227.5 | 29.1% | -0.96 | 16.10 | 14.30 | 17.90 | — |
| — | — | 0.55 | — | +0.03 | 29.3% | 230 | 29.3% | -0.98 | 18.75 | 16.80 | 20.70 | — |
| — | — | 2.25 | — | +0.02 | 29.6% | 232.5 | 29.6% | -0.99 | 21.15 | 19.20 | 23.10 | — |
| — | — | 2.20 | — | +0.01 | 30.0% | 235 | 30.0% | -1.00 | 23.75 | 22.00 | 25.50 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 240 | 30.8% | -1.00 | 28.50 | 26.70 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 245 | 31.9% | -1.00 | 33.50 | 31.70 | 35.30 | — |
| — | — | 1.15 | — | +0.00 | 33.0% | 250 | 33.0% | -1.00 | 38.50 | 36.70 | 40.30 | — |
| — | — | 1.35 | — | +0.00 | 34.3% | 255 | 34.3% | -1.00 | 43.50 | 41.70 | 45.30 | — |
| — | — | 2.15 | — | +0.00 | 35.7% | 260 | 35.7% | -1.00 | 48.50 | 46.70 | 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.