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 | |
| — | 45.65 | 46.05 | 45.85 | — | — | 170 | — | — | 3.00 | 2.94 | 3.05 | — |
| — | 40.45 | 41.00 | 40.73 | — | — | 176 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 35.70 | 36.20 | 35.95 | — | — | 182 | — | — | 5.05 | 4.90 | 5.20 | — |
| — | 32.05 | 32.40 | 32.23 | — | — | 187 | — | — | 6.25 | 6.10 | 6.40 | — |
| — | 27.60 | 30.15 | 28.88 | — | — | 192 | — | — | 7.60 | 7.45 | 7.75 | — |
| — | 26.95 | 27.50 | 27.23 | — | — | 194 | — | — | 8.22 | 8.10 | 8.35 | — |
| — | 26.50 | 26.75 | 26.62 | — | — | 195 | — | — | 8.50 | 8.40 | 8.60 | — |
| — | 23.25 | 23.50 | 23.38 | — | — | 200 | — | — | 10.30 | 10.20 | 10.40 | — |
| — | 20.30 | 20.60 | 20.45 | +0.62 | 38.0% | 205 | 38.0% | -0.39 | 12.35 | 12.20 | 12.50 | — |
| — | 17.70 | 17.85 | 17.77 | +0.57 | 37.7% | 210 | 37.7% | -0.44 | 14.60 | 14.50 | 14.70 | — |
| — | 16.65 | 16.85 | 16.75 | +0.55 | 37.6% | 212 | 37.6% | -0.46 | 15.57 | 15.40 | 15.75 | — |
| — | 16.15 | 16.40 | 16.27 | +0.54 | 37.5% | 213 | 37.5% | -0.47 | 16.10 | 15.95 | 16.25 | — |
| — | 15.70 | 15.90 | 15.80 | +0.53 | 37.5% | 214 | 37.5% | -0.48 | 16.65 | 16.50 | 16.80 | — |
| — | 15.15 | 15.45 | 15.30 | +0.52 | 37.4% | 215 | 37.4% | -0.49 | 17.18 | 17.00 | 17.35 | — |
| — | 14.75 | 15.00 | 14.88 | +0.51 | 37.4% | 216 | 37.4% | -0.50 | 17.73 | 17.55 | 17.90 | — |
| — | 14.20 | 14.55 | 14.38 | +0.50 | 37.3% | 217 | 37.3% | -0.51 | 18.23 | 18.05 | 18.40 | — |
| — | 13.05 | 13.30 | 13.18 | — | — | 220 | — | — | 19.95 | 19.75 | 20.15 | — |
| — | 11.10 | 11.35 | 11.22 | — | — | 225 | — | — | 23.02 | 22.85 | 23.20 | — |
| — | 9.40 | 9.65 | 9.53 | — | — | 230 | — | — | 26.30 | 26.10 | 26.50 | — |
| — | 8.00 | 8.15 | 8.07 | — | — | 235 | — | — | 29.88 | 29.55 | 30.20 | — |
| — | 6.70 | 6.90 | 6.80 | — | — | 240 | — | — | 33.62 | 33.30 | 33.95 | — |
| — | 5.60 | 5.80 | 5.70 | — | — | 245 | — | — | 37.58 | 36.60 | 38.55 | — |
| — | 4.70 | 4.85 | 4.78 | — | — | 250 | — | — | 41.67 | 41.30 | 42.05 | — |
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.