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 | |
| — | 55.90 | 59.60 | 57.75 | +0.97 | 38.7% | 155 | 38.7% | -0.03 | — | — | 2.20 | — |
| — | 51.00 | 54.80 | 52.90 | +0.96 | 37.4% | 160 | 37.4% | -0.04 | — | — | 1.35 | — |
| — | 46.40 | 50.00 | 48.20 | +0.94 | 36.2% | 165 | 36.2% | -0.06 | — | — | 2.35 | — |
| — | 41.40 | 45.40 | 43.40 | +0.93 | 35.1% | 170 | 35.1% | -0.07 | 1.02 | 0.25 | 1.80 | — |
| — | 36.60 | 40.90 | 38.75 | +0.90 | 34.1% | 175 | 34.1% | -0.10 | 1.32 | 0.40 | 2.25 | — |
| — | 33.20 | 36.10 | 34.65 | +0.87 | 33.3% | 180 | 33.3% | -0.13 | 1.93 | 0.55 | 3.30 | — |
| — | 28.60 | 32.00 | 30.30 | +0.84 | 32.5% | 185 | 32.5% | -0.16 | 2.80 | 1.30 | 4.30 | 48 |
| 11 | 25.00 | 28.40 | 26.70 | +0.80 | 31.9% | 190 | 31.9% | -0.21 | 3.80 | 3.50 | 4.10 | — |
| — | 20.70 | 24.60 | 22.65 | +0.75 | 31.3% | 195 | 31.3% | -0.26 | 5.00 | 4.70 | 5.30 | — |
| — | 17.80 | 21.20 | 19.50 | +0.69 | 30.9% | 200 | 30.9% | -0.32 | 5.90 | 5.10 | 6.70 | — |
| — | 12.60 | 14.10 | 13.35 | +0.56 | 30.3% | 210 | 30.3% | -0.45 | 10.45 | 10.10 | 10.80 | — |
| — | 8.30 | 8.70 | 8.50 | +0.43 | 30.0% | 220 | 30.0% | -0.58 | 15.85 | 15.10 | 16.60 | — |
| — | 4.90 | 5.50 | 5.20 | +0.31 | 29.9% | 230 | 29.9% | -0.71 | 22.75 | 21.40 | 24.10 | — |
| — | 2.10 | 4.30 | 3.20 | +0.21 | 30.1% | 240 | 30.1% | -0.80 | 30.80 | 29.10 | 32.50 | — |
| — | 1.55 | 2.50 | 2.02 | +0.14 | 30.5% | 250 | 30.5% | -0.88 | 39.50 | 37.80 | 41.20 | — |
| — | 0.60 | 1.75 | 1.18 | +0.09 | 31.0% | 260 | 31.0% | -0.94 | 48.95 | 47.00 | 50.90 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 31.7% | 270 | 31.7% | -0.98 | 58.75 | 56.70 | 60.80 | — |
| — | — | 2.50 | — | +0.04 | 32.5% | 280 | 32.5% | -1.00 | 68.60 | 66.70 | 70.50 | — |
| — | — | 1.20 | — | +0.03 | 33.3% | 290 | 33.3% | -1.00 | 78.80 | 77.10 | 80.50 | — |
| — | — | 0.90 | — | +0.02 | 34.2% | 300 | 34.2% | -1.00 | 88.80 | 87.10 | 90.50 | — |
| — | — | 1.05 | — | +0.01 | 35.2% | 310 | 35.2% | -1.00 | 98.70 | 97.00 | 100.40 | — |
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.