Spot 210.84
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 01:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.60 | 33.40 | 31.50 | +0.98 | 31.6% | 180 | 31.6% | -0.02 | — | — | 0.75 | — |
| — | 24.90 | 27.40 | 26.15 | +0.96 | 29.8% | 185 | 29.8% | -0.04 | — | — | 0.85 | — |
| — | 22.70 | 26.40 | 24.55 | +0.96 | 28.8% | 187 | 28.8% | -0.04 | — | — | 0.95 | — |
| — | 21.60 | 25.40 | 23.50 | +0.95 | 28.3% | 188 | 28.3% | -0.05 | — | — | 0.90 | — |
| — | 21.00 | 24.50 | 22.75 | +0.95 | 27.8% | 189 | 27.8% | -0.05 | — | — | 0.95 | — |
| — | 20.10 | 22.80 | 21.45 | +0.94 | 27.3% | 190 | 27.3% | -0.06 | — | — | 1.20 | — |
| — | 18.80 | 22.60 | 20.70 | +0.94 | 26.8% | 191 | 26.8% | -0.06 | — | — | 1.35 | — |
| — | 17.90 | 21.60 | 19.75 | +0.93 | 26.3% | 192 | 26.3% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 16.80 | 20.70 | 18.75 | +0.92 | 25.8% | 193 | 25.8% | -0.08 | — | — | 1.00 | — |
| — | 15.80 | 19.70 | 17.75 | +0.91 | 25.3% | 194 | 25.3% | -0.09 | — | — | 1.50 | — |
| — | 15.20 | 18.20 | 16.70 | +0.90 | 24.8% | 195 | 24.8% | -0.10 | 0.57 | 0.30 | 0.85 | — |
| — | 14.00 | 17.90 | 15.95 | +0.89 | 24.4% | 196 | 24.4% | -0.11 | 0.68 | 0.35 | 1.00 | — |
| — | 13.70 | 16.40 | 15.05 | +0.88 | 24.0% | 197 | 24.0% | -0.12 | 0.65 | 0.40 | 0.90 | — |
| — | 12.30 | 15.40 | 13.85 | +0.87 | 23.6% | 198 | 23.6% | -0.13 | 0.78 | 0.55 | 1.00 | — |
| — | 11.40 | 15.20 | 13.30 | +0.85 | 23.2% | 199 | 23.2% | -0.15 | 0.85 | 0.60 | 1.10 | — |
| — | 10.50 | 13.50 | 12.00 | +0.84 | 22.8% | 200 | 22.8% | -0.16 | 1.12 | 0.95 | 1.30 | — |
| — | 8.10 | 8.60 | 8.35 | +0.72 | 21.5% | 205 | 21.5% | -0.28 | 2.08 | 1.65 | 2.50 | — |
| — | 5.10 | 5.50 | 5.30 | +0.56 | 20.9% | 210 | 20.9% | -0.44 | 3.95 | 3.50 | 4.40 | — |
| — | 2.70 | 3.20 | 2.95 | +0.39 | 20.8% | 215 | 20.8% | -0.62 | 6.90 | 5.30 | 8.50 | — |
| — | 1.30 | 1.80 | 1.55 | +0.24 | 21.3% | 220 | 21.3% | -0.77 | 10.15 | 8.20 | 12.10 | — |
| — | 0.55 | 0.95 | 0.75 | +0.14 | 22.2% | 225 | 22.2% | -0.88 | 14.80 | 13.30 | 16.30 | — |
| — | 0.25 | 0.75 | 0.50 | +0.08 | 23.3% | 230 | 23.3% | -0.94 | 19.15 | 17.20 | 21.10 | — |
| — | — | 0.40 | — | +0.05 | 24.4% | 235 | 24.4% | -0.98 | 24.05 | 22.00 | 26.10 | — |
| — | — | 2.20 | — | +0.03 | 25.6% | 240 | 25.6% | -1.00 | 29.10 | 27.70 | 30.50 | — |
| — | — | 0.25 | — | +0.02 | 26.6% | 245 | 26.6% | -1.00 | 33.75 | 32.00 | 35.50 | — |
| — | — | 0.95 | — | +0.01 | 27.4% | 250 | 27.4% | -1.00 | 38.75 | 37.00 | 40.50 | — |
| — | — | 1.75 | — | +0.00 | 28.1% | 255 | 28.1% | -1.00 | 44.00 | 42.00 | 46.00 | — |
| — | — | 0.75 | — | +0.00 | 28.7% | 260 | 28.7% | -1.00 | 49.00 | 47.00 | 51.00 | — |
| — | — | 1.15 | — | +0.00 | 29.2% | 265 | 29.2% | -1.00 | 54.00 | 52.00 | 56.00 | — |
| — | — | 0.75 | — | +0.00 | 29.7% | 270 | 29.7% | -1.00 | 59.00 | 57.00 | 61.00 | — |
| — | — | 0.95 | — | +0.00 | 30.5% | 275 | 30.5% | -1.00 | 64.00 | 62.00 | 66.00 | — |
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.