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 | |
| 54 | 36.85 | 46.00 | 41.42 | — | — | 170 | — | — | 0.14 | 0.14 | 0.15 | 1,239 |
| 120 | 32.40 | 41.00 | 36.70 | — | — | 175 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 29.80 | 31.70 | 30.75 | — | — | 180 | — | — | 0.23 | 0.22 | 0.24 | 3,991 |
| — | 22.70 | 31.40 | 27.05 | — | — | 185 | — | — | 0.32 | 0.31 | 0.33 | 7,900 |
| — | 22.35 | 24.30 | 23.32 | — | — | 187.5 | — | — | 0.39 | 0.37 | 0.40 | — |
| 247 | 20.15 | 23.25 | 21.70 | — | — | 190 | — | — | 0.48 | 0.47 | 0.49 | 10,025 |
| — | 17.95 | 19.55 | 18.75 | +0.91 | 40.5% | 192.5 | 40.5% | -0.09 | 0.62 | 0.61 | 0.63 | 129 |
| — | 12.60 | 18.70 | 15.65 | +0.89 | 38.9% | 195 | 38.9% | -0.11 | 0.80 | 0.79 | 0.81 | — |
| 0 | 14.60 | 16.15 | 15.38 | +0.86 | 37.5% | 197.5 | 37.5% | -0.14 | 1.06 | 1.04 | 1.08 | 380 |
| — | 12.55 | 12.70 | 12.62 | +0.82 | 36.3% | 200 | 36.3% | -0.18 | 1.40 | 1.38 | 1.42 | — |
| 1 | 7.90 | 10.85 | 9.38 | +0.77 | 35.4% | 202.5 | 35.4% | -0.24 | 1.88 | 1.86 | 1.90 | — |
| — | 8.65 | 8.80 | 8.72 | +0.70 | 34.7% | 205 | 34.7% | -0.30 | 2.52 | 2.48 | 2.55 | — |
| — | 6.95 | 7.10 | 7.03 | +0.63 | 34.1% | 207.5 | 34.1% | -0.38 | 3.30 | 3.25 | 3.35 | — |
| — | 5.50 | 5.60 | 5.55 | +0.55 | 33.5% | 210 | 33.5% | -0.45 | 4.30 | 4.25 | 4.35 | — |
| 77 | 4.20 | 4.30 | 4.25 | +0.47 | 32.9% | 212.5 | 32.9% | -0.54 | 5.53 | 5.45 | 5.60 | 205 |
| — | 3.10 | 3.20 | 3.15 | +0.39 | 32.8% | 215 | 32.8% | -0.62 | 6.97 | 6.90 | 7.05 | — |
| — | 2.30 | 2.35 | 2.33 | +0.31 | 32.7% | 217.5 | 32.7% | -0.69 | 8.82 | 8.45 | 9.20 | — |
| — | 1.65 | 1.69 | 1.67 | +0.24 | 32.5% | 220 | 32.5% | -0.76 | 10.47 | 10.40 | 10.55 | — |
| — | 1.17 | 1.20 | 1.19 | +0.19 | 32.5% | 222.5 | 32.5% | -0.82 | 13.00 | 12.25 | 13.75 | — |
| — | 0.82 | 0.85 | 0.83 | +0.14 | 32.7% | 225 | 32.7% | -0.87 | 14.70 | 14.60 | 14.80 | — |
| — | 0.57 | 0.61 | 0.59 | +0.10 | 33.1% | 227.5 | 33.1% | -0.90 | 17.70 | 16.75 | 18.65 | — |
| — | 0.41 | 0.44 | 0.42 | +0.08 | 33.8% | 230 | 33.8% | -0.93 | 19.32 | 19.25 | 19.40 | — |
| — | 0.31 | 0.33 | 0.32 | +0.06 | 34.6% | 232.5 | 34.6% | -0.95 | 21.68 | 18.35 | 25.00 | — |
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.