Spot 211.93
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.35 | 36.05 | 35.70 | +0.69 | 43.4% | 190 | 43.4% | -0.31 | 11.03 | 10.85 | 11.20 | — |
| — | 34.05 | 35.50 | 34.77 | +0.69 | 43.3% | 191 | 43.3% | -0.32 | 11.38 | 11.10 | 11.65 | — |
| — | 33.40 | 34.85 | 34.12 | +0.68 | 43.2% | 192 | 43.2% | -0.32 | 11.68 | 11.45 | 11.90 | — |
| — | 32.80 | 34.20 | 33.50 | +0.67 | 43.2% | 193 | 43.2% | -0.33 | 12.03 | 11.80 | 12.25 | — |
| — | 32.20 | 33.55 | 32.88 | +0.67 | 43.1% | 194 | 43.1% | -0.34 | 12.43 | 12.15 | 12.70 | — |
| — | 31.80 | 32.95 | 32.38 | +0.66 | 43.0% | 195 | 43.0% | -0.35 | 12.93 | 12.60 | 13.25 | — |
| — | 28.75 | 29.90 | 29.32 | +0.62 | 42.7% | 200 | 42.7% | -0.38 | 14.75 | 14.60 | 14.90 | — |
| — | 26.55 | 27.05 | 26.80 | +0.59 | 42.4% | 205 | 42.4% | -0.42 | 16.93 | 16.70 | 17.15 | — |
| — | 24.05 | 24.50 | 24.27 | +0.55 | 42.2% | 210 | 42.2% | -0.46 | 19.30 | 19.05 | 19.55 | — |
| — | 23.00 | 23.60 | 23.30 | +0.54 | 42.1% | 212 | 42.1% | -0.47 | 20.27 | 19.95 | 20.60 | — |
| — | 22.20 | 23.10 | 22.65 | +0.53 | 42.0% | 213 | 42.0% | -0.48 | 20.75 | 20.45 | 21.05 | — |
| — | 22.00 | 22.60 | 22.30 | +0.52 | 42.0% | 214 | 42.0% | -0.49 | 21.48 | 20.95 | 22.00 | — |
| — | 21.55 | 22.10 | 21.82 | +0.51 | 42.0% | 215 | 42.0% | -0.50 | 21.80 | 21.50 | 22.10 | — |
| — | 20.85 | 21.65 | 21.25 | +0.51 | 41.9% | 216 | 41.9% | -0.50 | 22.32 | 22.00 | 22.65 | — |
| — | 20.65 | 21.20 | 20.93 | +0.50 | 41.9% | 217 | 41.9% | -0.51 | 22.88 | 22.55 | 23.20 | — |
| — | 19.95 | 20.75 | 20.35 | +0.49 | 41.8% | 218 | 41.8% | -0.52 | 23.45 | 23.10 | 23.80 | — |
| — | 19.75 | 20.30 | 20.02 | +0.48 | 41.8% | 219 | 41.8% | -0.53 | 24.00 | 23.65 | 24.35 | — |
| — | 19.35 | 19.75 | 19.55 | +0.48 | 41.8% | 220 | 41.8% | -0.54 | 24.57 | 24.30 | 24.85 | — |
| — | 18.70 | 19.45 | 19.07 | +0.47 | 41.7% | 221 | 41.7% | -0.54 | 25.12 | 24.80 | 25.45 | — |
| — | 18.50 | 19.00 | 18.75 | +0.46 | 41.7% | 222 | 41.7% | -0.55 | 25.68 | 25.35 | 26.00 | — |
| — | 18.10 | 18.60 | 18.35 | +0.46 | 41.7% | 223 | 41.7% | -0.56 | 26.27 | 25.95 | 26.60 | — |
| — | 17.70 | 18.20 | 17.95 | +0.45 | 41.6% | 224 | 41.6% | -0.56 | 26.88 | 26.55 | 27.20 | — |
| — | 17.05 | 17.65 | 17.35 | +0.44 | 41.6% | 225 | 41.6% | -0.57 | 27.48 | 27.15 | 27.80 | — |
| — | 16.90 | 17.40 | 17.15 | +0.43 | 41.6% | 226 | 41.6% | -0.58 | 28.15 | 27.85 | 28.45 | — |
| — | 16.30 | 17.05 | 16.68 | +0.43 | 41.5% | 227 | 41.5% | -0.59 | 28.93 | 28.35 | 29.50 | — |
| — | 16.15 | 16.50 | 16.32 | +0.42 | 41.5% | 228 | 41.5% | -0.59 | 29.55 | 28.95 | 30.15 | — |
| — | 15.40 | 15.85 | 15.62 | +0.41 | 41.4% | 230 | 41.4% | -0.61 | 30.85 | 30.25 | 31.45 | — |
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.