Spot 213.16
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 55.40 | 53.40 | — | — | 160 | 51.6% | -0.00 | — | — | 0.30 | — |
| — | 46.40 | 50.40 | 48.40 | +1.00 | 48.7% | 165 | 48.7% | -0.00 | — | — | 2.15 | — |
| — | 41.50 | 45.40 | 43.45 | +1.00 | 45.7% | 170 | 45.7% | -0.00 | — | — | 2.15 | — |
| — | 36.50 | 40.40 | 38.45 | +1.00 | 42.7% | 175 | 42.7% | -0.00 | — | — | 2.20 | — |
| — | 31.60 | 35.40 | 33.50 | +1.00 | 39.9% | 180 | 39.9% | -0.00 | — | — | 0.85 | — |
| — | 26.50 | 30.60 | 28.55 | +1.00 | 37.5% | 185 | 37.5% | -0.00 | — | — | 2.20 | — |
| — | 22.20 | 25.40 | 23.80 | +0.99 | 35.3% | 190 | 35.3% | -0.01 | — | — | 2.10 | — |
| — | 19.70 | 23.00 | 21.35 | +0.99 | 34.2% | 192.5 | 34.2% | -0.01 | — | — | 0.45 | — |
| — | 16.60 | 20.50 | 18.55 | +0.98 | 33.1% | 195 | 33.1% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 14.10 | 18.10 | 16.10 | +0.96 | 32.0% | 197.5 | 32.0% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 13.20 | 15.00 | 14.10 | +0.94 | 30.8% | 200 | 30.8% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 10.80 | 12.60 | 11.70 | +0.90 | 29.6% | 202.5 | 29.6% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 8.40 | 10.20 | 9.30 | +0.85 | 28.5% | 205 | 28.5% | -0.15 | 0.47 | 0.15 | 0.80 | — |
| — | 6.10 | 8.00 | 7.05 | +0.77 | 27.4% | 207.5 | 27.4% | -0.23 | 0.95 | 0.60 | 1.30 | — |
| — | 4.20 | 6.00 | 5.10 | +0.68 | 26.5% | 210 | 26.5% | -0.33 | 1.40 | 1.05 | 1.75 | — |
| — | 2.85 | 4.20 | 3.52 | +0.55 | 25.8% | 212.5 | 25.8% | -0.45 | 2.33 | 1.75 | 2.90 | — |
| — | 1.40 | 2.80 | 2.10 | +0.42 | 25.3% | 215 | 25.3% | -0.57 | 3.48 | 2.85 | 4.10 | — |
| — | 1.15 | 1.40 | 1.27 | +0.30 | 25.2% | 217.5 | 25.2% | -0.71 | 5.15 | 4.20 | 6.10 | — |
| — | 0.40 | 1.25 | 0.82 | +0.20 | 25.4% | 220 | 25.4% | -0.81 | 7.00 | 6.00 | 8.00 | — |
| — | 0.20 | 0.65 | 0.42 | +0.12 | 25.9% | 222.5 | 25.9% | -0.89 | 9.20 | 8.20 | 10.20 | — |
| — | 0.10 | 0.60 | 0.35 | +0.07 | 26.6% | 225 | 26.6% | -0.93 | 11.55 | 10.50 | 12.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 27.4% | 227.5 | 27.4% | -0.96 | 13.90 | 12.90 | 14.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 28.2% | 230 | 28.2% | -0.98 | 16.75 | 14.80 | 18.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 29.0% | 232.5 | 29.0% | -1.00 | 19.30 | 17.30 | 21.30 | — |
| — | — | 1.50 | — | +0.01 | 29.7% | 235 | 29.7% | -1.00 | 21.70 | 19.80 | 23.60 | — |
| — | — | 2.25 | — | +0.01 | 30.3% | 237.5 | 30.3% | -1.00 | 24.25 | 22.40 | 26.10 | — |
| — | — | 2.20 | — | +0.00 | 31.0% | 240 | 31.0% | -1.00 | 26.70 | 24.80 | 28.60 | — |
| — | — | 2.20 | — | +0.00 | 31.8% | 242.5 | 31.8% | -1.00 | 29.20 | 27.30 | 31.10 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 245 | 32.6% | -1.00 | 31.70 | 29.80 | 33.60 | — |
| — | — | 2.15 | — | +0.00 | 34.4% | 250 | 34.4% | -1.00 | 36.70 | 34.80 | 38.60 | — |
| — | — | 2.15 | — | +0.00 | 36.5% | 255 | 36.5% | -1.00 | 41.70 | 39.80 | 43.60 | — |
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.