Spot 211.21
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.00 | 41.35 | 41.17 | — | — | 170 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 34.45 | 38.10 | 36.27 | — | — | 175 | — | — | 0.07 | 0.07 | 0.08 | — |
| 14,085 | 30.90 | 31.55 | 31.23 | — | — | 180 | — | — | 0.09 | 0.08 | 0.10 | 70,976 |
| 10,212 | 26.00 | 27.95 | 26.98 | — | — | 185 | — | — | 0.12 | 0.11 | 0.12 | 42,769 |
| 70 | 21.90 | 25.50 | 23.70 | — | — | 187.5 | — | — | 0.14 | 0.13 | 0.14 | 1,181 |
| 27,061 | 19.90 | 21.75 | 20.82 | — | — | 190 | — | — | 0.16 | 0.15 | 0.17 | 28,220 |
| — | 17.20 | 20.45 | 18.82 | +0.96 | 51.8% | 192.5 | 51.8% | -0.04 | 0.20 | 0.19 | 0.21 | 1,734 |
| 44,964 | 16.20 | 17.50 | 16.85 | +0.94 | 48.7% | 195 | 48.7% | -0.06 | 0.27 | 0.26 | 0.27 | 29,991 |
| 98 | 12.40 | 15.30 | 13.85 | +0.92 | 46.2% | 197.5 | 46.2% | -0.08 | 0.37 | 0.36 | 0.38 | — |
| — | 11.50 | 11.75 | 11.62 | +0.89 | 43.6% | 200 | 43.6% | -0.11 | 0.55 | 0.54 | 0.56 | — |
| — | 9.30 | 9.55 | 9.43 | +0.83 | 41.5% | 202.5 | 41.5% | -0.17 | 0.83 | 0.82 | 0.85 | 5,636 |
| — | 7.25 | 7.50 | 7.38 | +0.76 | 39.8% | 205 | 39.8% | -0.24 | 1.28 | 1.26 | 1.30 | 20,038 |
| 590 | 5.45 | 5.55 | 5.50 | +0.67 | 39.0% | 207.5 | 39.0% | -0.33 | 1.94 | 1.92 | 1.96 | — |
| — | 3.85 | 3.95 | 3.90 | +0.56 | 38.1% | 210 | 38.1% | -0.44 | 2.87 | 2.84 | 2.89 | — |
| — | 2.63 | 2.68 | 2.65 | +0.44 | 37.6% | 212.5 | 37.6% | -0.56 | 4.10 | 4.05 | 4.15 | 13,392 |
| 29,329 | 1.70 | 1.74 | 1.72 | +0.33 | 37.3% | 215 | 37.3% | -0.68 | 5.65 | 5.55 | 5.75 | — |
| — | 1.03 | 1.07 | 1.05 | +0.22 | 37.2% | 217.5 | 37.2% | -0.78 | 7.47 | 7.35 | 7.60 | 6,868 |
| — | 0.62 | 0.63 | 0.62 | +0.15 | 37.3% | 220 | 37.3% | -0.86 | 9.57 | 9.45 | 9.70 | — |
| — | 0.36 | 0.38 | 0.37 | +0.10 | 37.9% | 222.5 | 37.9% | -0.91 | 11.78 | 11.65 | 11.90 | — |
| — | 0.22 | 0.23 | 0.23 | +0.06 | 39.0% | 225 | 39.0% | -0.94 | 14.20 | 14.05 | 14.35 | — |
| 15,732 | 0.13 | 0.15 | 0.14 | +0.04 | 40.1% | 227.5 | 40.1% | -0.97 | 16.62 | 15.65 | 17.60 | 3,713 |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 41.5% | 230 | 41.5% | -0.98 | 19.07 | 18.95 | 19.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 43.0% | 232.5 | 43.0% | -0.99 | 21.57 | 20.70 | 22.45 | 1,629 |
| 48,172 | 0.04 | 0.05 | 0.04 | — | — | 235 | — | — | 24.00 | 22.25 | 25.75 | 5,264 |
| 9,015 | 0.03 | 0.04 | 0.04 | — | — | 237.5 | — | — | 27.90 | 24.85 | 30.95 | 1,322 |
| — | 0.02 | 0.03 | 0.03 | — | — | 240 | — | — | 29.05 | 28.90 | 29.20 | — |
| 804 | 0.01 | 0.03 | 0.02 | — | — | 242.5 | — | — | 31.52 | 29.65 | 33.40 | — |
| 35,525 | 0.01 | 0.02 | 0.01 | — | — | 245 | — | — | 33.23 | 32.25 | 34.20 | 345 |
| — | 0.01 | 0.02 | 0.01 | — | — | 247.5 | — | — | 36.55 | 35.60 | 37.50 | — |
| 91,585 | 0.01 | 0.02 | 0.01 | — | — | 250 | — | — | 38.98 | 37.20 | 40.75 | 174 |
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.