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 | |
| — | 40.20 | 43.70 | 41.95 | +1.00 | 43.1% | 170 | 43.1% | -0.00 | — | — | 2.15 | — |
| — | 34.70 | 38.10 | 36.40 | — | — | 175 | 42.0% | -0.01 | — | — | 2.20 | — |
| — | 30.30 | 33.20 | 31.75 | +0.98 | 41.1% | 180 | — | — | — | — | 1.70 | — |
| — | 25.00 | 29.00 | 27.00 | +0.96 | 40.4% | 185 | 40.4% | -0.04 | — | — | 2.55 | — |
| — | 22.70 | 26.80 | 24.75 | +0.94 | 40.1% | 187.5 | 40.1% | -0.06 | — | — | 2.35 | — |
| — | 20.40 | 24.50 | 22.45 | — | — | 190 | 39.8% | -0.08 | 0.88 | 0.05 | 1.70 | — |
| — | 18.30 | 22.30 | 20.30 | — | — | 192.5 | — | — | — | — | 2.55 | — |
| — | 16.00 | 20.00 | 18.00 | — | — | 195 | — | — | — | — | 2.00 | — |
| — | 14.00 | 18.00 | 16.00 | — | — | 197.5 | — | — | 2.05 | 0.40 | 3.70 | — |
| — | 12.00 | 16.20 | 14.10 | — | — | 200 | 39.0% | -0.22 | 2.25 | 0.30 | 4.20 | — |
| — | 10.30 | 13.60 | 11.95 | — | — | 202.5 | — | — | 3.15 | 1.50 | 4.80 | — |
| — | 8.60 | 12.80 | 10.70 | +0.68 | 38.7% | 205 | 38.7% | -0.32 | 4.03 | 2.25 | 5.80 | — |
| — | 7.00 | 11.00 | 9.00 | +0.62 | 38.6% | 207.5 | 38.6% | -0.38 | 5.00 | 3.40 | 6.60 | — |
| — | 5.60 | 9.50 | 7.55 | +0.56 | 38.6% | 210 | 38.6% | -0.44 | 5.80 | 3.80 | 7.80 | — |
| — | 4.30 | 8.30 | 6.30 | +0.50 | 38.5% | 212.5 | 38.5% | -0.51 | 7.05 | 5.00 | 9.10 | — |
| — | 3.30 | 7.20 | 5.25 | +0.44 | 38.4% | 215 | 38.4% | -0.57 | 8.50 | 6.50 | 10.50 | — |
| — | 2.30 | 6.20 | 4.25 | +0.38 | 38.4% | 217.5 | 38.4% | -0.63 | 10.15 | 8.30 | 12.00 | — |
| — | 2.05 | 4.00 | 3.02 | +0.32 | 38.4% | 220 | 38.4% | -0.68 | 11.55 | 9.60 | 13.50 | — |
| — | 1.10 | 4.40 | 2.75 | +0.27 | 38.3% | 222.5 | 38.3% | -0.74 | 13.80 | 12.10 | 15.50 | — |
| — | 0.15 | 2.50 | 1.32 | +0.22 | 38.3% | 225 | 38.3% | -0.79 | 15.40 | 13.50 | 17.30 | — |
| — | — | 3.70 | — | +0.18 | 38.3% | 227.5 | 38.3% | -0.83 | 17.50 | 15.50 | 19.50 | — |
| — | — | 2.80 | — | +0.14 | 38.3% | 230 | 38.3% | -0.86 | 19.45 | 17.60 | 21.30 | — |
| — | — | 2.10 | — | +0.11 | 38.3% | 232.5 | 38.3% | -0.89 | 22.25 | 20.60 | 23.90 | — |
| — | 0.10 | 0.90 | 0.50 | +0.09 | 38.4% | 235 | 38.4% | -0.92 | 24.10 | 22.10 | 26.10 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | — | 2.55 | — | +0.05 | 38.5% | 240 | 38.5% | -0.96 | 28.80 | 26.80 | 30.80 | — |
| — | — | 2.40 | — | +0.03 | 38.7% | 245 | 38.7% | -0.98 | 33.70 | 31.70 | 35.70 | — |
| — | — | 2.30 | — | +0.02 | 39.0% | 250 | 39.0% | -1.00 | 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.