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 | |
| — | 51.60 | 55.40 | 53.50 | +1.00 | 48.1% | 160 | 48.1% | -0.00 | — | — | 2.15 | — |
| — | 46.50 | 50.60 | 48.55 | +1.00 | 45.3% | 165 | 45.3% | -0.00 | — | — | 2.15 | — |
| — | 41.50 | 45.50 | 43.50 | +1.00 | 42.3% | 170 | 42.3% | -0.00 | — | — | 2.20 | — |
| — | 36.70 | 40.50 | 38.60 | +1.00 | 39.4% | 175 | 39.4% | -0.00 | — | — | 2.20 | — |
| — | 31.60 | 35.50 | 33.55 | +0.99 | 36.5% | 180 | 36.5% | -0.01 | — | — | 2.25 | — |
| — | 26.70 | 30.50 | 28.60 | +0.99 | 33.8% | 185 | 33.8% | -0.01 | — | — | 2.25 | — |
| — | 21.60 | 25.60 | 23.60 | +0.97 | 31.3% | 190 | 31.3% | -0.03 | 0.20 | 0.05 | 0.35 | — |
| — | 19.20 | 23.30 | 21.25 | +0.96 | 30.2% | 192.5 | 30.2% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 17.30 | 20.30 | 18.80 | +0.95 | 29.1% | 195 | 29.1% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 15.80 | 17.90 | 16.85 | +0.93 | 28.1% | 197.5 | 28.1% | -0.07 | 0.30 | 0.15 | 0.45 | — |
| — | 13.50 | 15.50 | 14.50 | +0.90 | 27.2% | 200 | 27.2% | -0.10 | 0.53 | 0.20 | 0.85 | — |
| — | 11.10 | 13.10 | 12.10 | +0.85 | 26.4% | 202.5 | 26.4% | -0.15 | 0.72 | 0.40 | 1.05 | — |
| — | 9.00 | 10.90 | 9.95 | +0.80 | 25.7% | 205 | 25.7% | -0.20 | 0.97 | 0.65 | 1.30 | — |
| — | 7.00 | 8.90 | 7.95 | +0.73 | 25.1% | 207.5 | 25.1% | -0.27 | 1.48 | 1.15 | 1.80 | — |
| — | 5.50 | 7.10 | 6.30 | +0.64 | 24.6% | 210 | 24.6% | -0.36 | 2.20 | 1.75 | 2.65 | — |
| — | 3.90 | 5.40 | 4.65 | +0.55 | 24.2% | 212.5 | 24.2% | -0.45 | 3.02 | 2.55 | 3.50 | — |
| — | 2.60 | 3.80 | 3.20 | +0.45 | 24.0% | 215 | 24.0% | -0.55 | 4.50 | 3.70 | 5.30 | — |
| — | 1.75 | 2.80 | 2.27 | +0.35 | 23.8% | 217.5 | 23.8% | -0.65 | 6.00 | 5.10 | 6.90 | — |
| — | 0.95 | 1.60 | 1.27 | +0.27 | 23.8% | 220 | 23.8% | -0.74 | 7.65 | 6.60 | 8.70 | — |
| — | 0.50 | 1.20 | 0.85 | +0.20 | 23.9% | 222.5 | 23.9% | -0.81 | 10.00 | 8.40 | 11.60 | — |
| — | 0.30 | 1.40 | 0.85 | +0.14 | 24.1% | 225 | 24.1% | -0.87 | 12.25 | 10.50 | 14.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.10 | 24.4% | 227.5 | 24.4% | -0.92 | 14.25 | 12.90 | 15.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 24.8% | 230 | 24.8% | -0.95 | 16.90 | 15.20 | 18.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 25.3% | 232.5 | 25.3% | -0.98 | 19.05 | 17.60 | 20.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 25.9% | 235 | 25.9% | -0.99 | 21.70 | 19.80 | 23.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 26.5% | 237.5 | 26.5% | -1.00 | 24.25 | 22.30 | 26.20 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 27.2% | 240 | 27.2% | -1.00 | 26.70 | 24.80 | 28.60 | — |
| — | — | 2.40 | — | +0.01 | 27.9% | 242.5 | 27.9% | -1.00 | 29.25 | 27.30 | 31.20 | — |
| — | — | 2.35 | — | +0.01 | 28.7% | 245 | 28.7% | -1.00 | 31.70 | 29.80 | 33.60 | — |
| — | — | 2.30 | — | +0.00 | 30.5% | 250 | 30.5% | -1.00 | 36.70 | 34.80 | 38.60 | — |
| — | — | 2.25 | — | +0.00 | 32.4% | 255 | 32.4% | -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.