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 | |
| — | 58.40 | 62.20 | 60.30 | +0.93 | 35.7% | 155 | 35.7% | -0.07 | 1.77 | 0.05 | 3.50 | — |
| — | 53.50 | 57.70 | 55.60 | +0.91 | 35.0% | 160 | 35.0% | -0.09 | 2.12 | 0.45 | 3.80 | — |
| — | 49.10 | 53.20 | 51.15 | +0.89 | 34.3% | 165 | 34.3% | -0.11 | 2.42 | 1.25 | 3.60 | — |
| — | 44.80 | 49.10 | 46.95 | +0.87 | 33.6% | 170 | 33.6% | -0.13 | 3.10 | 1.50 | 4.70 | — |
| — | 40.50 | 44.90 | 42.70 | +0.85 | 33.0% | 175 | 33.0% | -0.16 | 3.90 | 2.30 | 5.50 | — |
| — | 37.00 | 41.00 | 39.00 | +0.82 | 32.5% | 180 | 32.5% | -0.19 | 4.65 | 3.30 | 6.00 | — |
| — | 33.50 | 37.20 | 35.35 | +0.78 | 32.1% | 185 | 32.1% | -0.22 | 6.20 | 4.40 | 8.00 | — |
| — | 29.90 | 33.60 | 31.75 | +0.75 | 31.6% | 190 | 31.6% | -0.26 | 7.50 | 6.80 | 8.20 | — |
| — | 26.00 | 30.20 | 28.10 | +0.71 | 31.3% | 195 | 31.3% | -0.30 | 8.75 | 6.60 | 10.90 | — |
| — | 23.00 | 26.70 | 24.85 | +0.67 | 31.0% | 200 | 31.0% | -0.34 | 10.50 | 8.40 | 12.60 | — |
| — | 18.00 | 21.20 | 19.60 | +0.58 | 30.4% | 210 | 30.4% | -0.43 | 15.00 | 13.20 | 16.80 | — |
| — | 12.80 | 16.80 | 14.80 | +0.49 | 30.1% | 220 | 30.1% | -0.53 | 20.25 | 18.40 | 22.10 | — |
| — | 8.90 | 12.60 | 10.75 | +0.40 | 29.8% | 230 | 29.8% | -0.62 | 26.60 | 24.90 | 28.30 | — |
| — | 6.70 | 9.70 | 8.20 | +0.32 | 29.7% | 240 | 29.7% | -0.70 | 33.60 | 31.70 | 35.50 | — |
| — | 5.30 | 6.40 | 5.85 | +0.25 | 29.8% | 250 | 29.8% | -0.78 | 41.55 | 39.80 | 43.30 | — |
| — | 3.50 | 5.70 | 4.60 | +0.20 | 29.9% | 260 | 29.9% | -0.84 | 50.30 | 48.40 | 52.20 | — |
| — | 1.65 | 4.20 | 2.92 | +0.15 | 30.1% | 270 | 30.1% | -0.89 | 59.10 | 57.20 | 61.00 | — |
| — | 1.20 | 3.00 | 2.10 | +0.12 | 30.4% | 280 | 30.4% | -0.94 | 68.90 | 66.90 | 70.90 | — |
| — | 1.25 | 2.20 | 1.73 | +0.09 | 30.8% | 290 | 30.8% | -0.98 | 78.80 | 76.80 | 80.80 | — |
| — | 0.30 | 1.95 | 1.12 | +0.07 | 31.3% | 300 | 31.3% | -1.00 | 88.75 | 86.70 | 90.80 | — |
| — | 0.20 | 1.50 | 0.85 | +0.05 | 31.8% | 310 | 31.8% | -1.00 | 98.55 | 96.70 | 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.