Spot 211.43
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.60 | 42.80 | 41.20 | +1.00 | 58.6% | 170 | 58.6% | -0.00 | — | — | 2.25 | — |
| — | 37.20 | 41.20 | 39.20 | +0.99 | 58.8% | 172.5 | 58.8% | -0.01 | — | — | 2.30 | — |
| — | 34.90 | 38.80 | 36.85 | +0.99 | 58.7% | 175 | 58.7% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 32.30 | 36.30 | 34.30 | +0.99 | 58.3% | 177.5 | 58.3% | -0.01 | — | — | 2.40 | — |
| — | 29.70 | 33.80 | 31.75 | +0.98 | 57.7% | 180 | 57.7% | -0.02 | 1.25 | 0.05 | 2.45 | — |
| — | 27.30 | 31.30 | 29.30 | +0.97 | 56.9% | 182.5 | 56.9% | -0.03 | — | — | 2.50 | — |
| — | 25.60 | 29.00 | 27.30 | +0.96 | 55.9% | 185 | 55.9% | -0.04 | — | — | 0.95 | — |
| — | 23.20 | 26.60 | 24.90 | +0.95 | 54.9% | 187.5 | 54.9% | -0.05 | — | — | 2.70 | — |
| — | 20.30 | 24.20 | 22.25 | +0.93 | 53.8% | 190 | 53.8% | -0.07 | 0.93 | 0.10 | 1.75 | — |
| — | 17.90 | 21.90 | 19.90 | +0.91 | 52.8% | 192.5 | 52.8% | -0.09 | — | — | 3.00 | — |
| — | 15.50 | 19.60 | 17.55 | +0.88 | 51.8% | 195 | 51.8% | -0.12 | 1.18 | 0.30 | 2.05 | — |
| — | 13.60 | 17.30 | 15.45 | +0.85 | 50.8% | 197.5 | 50.8% | -0.16 | 1.35 | 0.10 | 2.60 | — |
| — | 11.70 | 15.20 | 13.45 | +0.80 | 50.1% | 200 | 50.1% | -0.20 | 1.40 | 0.35 | 2.45 | — |
| — | 10.00 | 12.10 | 11.05 | +0.75 | 49.4% | 202.5 | 49.4% | -0.25 | 2.33 | 0.25 | 4.40 | — |
| — | 7.50 | 10.70 | 9.10 | +0.69 | 48.8% | 205 | 48.8% | -0.31 | 2.85 | 2.50 | 3.20 | — |
| — | 6.10 | 8.80 | 7.45 | +0.63 | 48.3% | 207.5 | 48.3% | -0.37 | 3.92 | 2.55 | 5.30 | — |
| — | 4.60 | 7.50 | 6.05 | +0.56 | 47.9% | 210 | 47.9% | -0.44 | 4.78 | 2.85 | 6.70 | — |
| — | 4.60 | 6.10 | 5.35 | +0.48 | 47.4% | 212.5 | 47.4% | -0.51 | 5.40 | 4.10 | 6.70 | — |
| — | 3.30 | 4.90 | 4.10 | +0.42 | 47.0% | 215 | 47.0% | -0.59 | 7.45 | 5.50 | 9.40 | — |
| — | 1.30 | 5.30 | 3.30 | +0.35 | 46.5% | 217.5 | 46.5% | -0.66 | 8.85 | 7.90 | 9.80 | — |
| — | 1.25 | 4.50 | 2.88 | +0.28 | 46.1% | 220 | 46.1% | -0.72 | 10.60 | 8.90 | 12.30 | — |
| — | 0.65 | 2.25 | 1.45 | +0.22 | 45.7% | 222.5 | 45.7% | -0.78 | 12.65 | 10.80 | 14.50 | — |
| — | 0.65 | 2.00 | 1.32 | +0.17 | 45.3% | 225 | 45.3% | -0.83 | 14.35 | 13.30 | 15.40 | — |
| — | — | 2.60 | — | +0.13 | 44.9% | 227.5 | 44.9% | -0.88 | 16.50 | 15.10 | 17.90 | — |
| — | 0.20 | 0.85 | 0.53 | +0.09 | 44.6% | 230 | 44.6% | -0.91 | 18.60 | 17.30 | 19.90 | — |
| — | — | 2.60 | — | +0.07 | 44.3% | 232.5 | 44.3% | -0.94 | 21.15 | 19.90 | 22.40 | — |
| — | — | 1.30 | — | +0.05 | 44.0% | 235 | 44.0% | -0.96 | 23.80 | 21.80 | 25.80 | — |
| — | — | 2.40 | — | +0.03 | 43.8% | 237.5 | 43.8% | -0.98 | 26.20 | 24.20 | 28.20 | — |
| — | 0.05 | 1.50 | 0.78 | +0.02 | 43.7% | 240 | 43.7% | -0.99 | 29.05 | 27.40 | 30.70 | — |
| — | — | 2.30 | — | — | — | 242.5 | 43.5% | -1.00 | 31.15 | 29.10 | 33.20 | — |
| — | — | 0.55 | — | +0.01 | 43.4% | 245 | — | — | 33.40 | 31.60 | 35.20 | — |
| — | — | 0.15 | — | — | — | 250 | — | — | 38.55 | 36.60 | 40.50 | — |
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.