Spot 212.31
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 54.20 | 52.50 | +1.00 | 52.2% | 160 | 52.2% | -0.00 | — | — | 2.15 | — |
| — | 45.80 | 49.20 | 47.50 | +1.00 | 49.6% | 165 | 49.6% | -0.00 | — | — | 2.15 | — |
| — | 40.30 | 43.70 | 42.00 | +1.00 | 47.1% | 170 | 47.1% | -0.00 | — | — | 2.15 | — |
| — | 36.60 | 38.70 | 37.65 | +1.00 | 44.6% | 175 | 44.6% | -0.00 | — | — | 2.15 | — |
| — | 31.40 | 34.20 | 32.80 | +1.00 | 42.4% | 180 | 42.4% | -0.00 | — | — | 0.05 | — |
| — | 26.20 | 29.20 | 27.70 | +1.00 | 40.8% | 185 | 40.8% | -0.00 | — | — | 2.20 | — |
| — | 20.80 | 24.20 | 22.50 | +0.99 | 39.8% | 190 | 39.8% | -0.01 | — | — | 2.10 | — |
| — | 17.90 | 21.80 | 19.85 | +0.99 | 39.3% | 192.5 | 39.3% | -0.01 | — | — | 2.15 | — |
| — | 16.70 | 19.30 | 18.00 | +0.98 | 38.5% | 195 | 38.5% | -0.02 | — | — | 0.20 | — |
| — | 14.20 | 16.40 | 15.30 | +0.96 | 37.4% | 197.5 | 37.4% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 11.60 | 14.00 | 12.80 | +0.94 | 35.9% | 200 | 35.9% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 9.60 | 11.00 | 10.30 | +0.90 | 34.1% | 202.5 | 34.1% | -0.10 | 0.30 | 0.15 | 0.45 | — |
| — | 6.80 | 8.70 | 7.75 | +0.85 | 32.3% | 205 | 32.3% | -0.15 | 0.55 | 0.35 | 0.75 | — |
| — | 5.20 | 6.50 | 5.85 | +0.77 | 30.6% | 207.5 | 30.6% | -0.23 | 0.90 | 0.55 | 1.25 | — |
| — | 3.20 | 4.50 | 3.85 | +0.68 | 29.2% | 210 | 29.2% | -0.33 | 1.70 | 1.30 | 2.10 | — |
| — | 2.00 | 2.65 | 2.33 | +0.55 | 28.4% | 212.5 | 28.4% | -0.45 | 2.58 | 2.30 | 2.85 | — |
| — | 1.05 | 1.75 | 1.40 | +0.42 | 28.3% | 215 | 28.3% | -0.57 | 4.20 | 3.50 | 4.90 | — |
| — | 0.50 | 0.95 | 0.72 | +0.30 | 28.8% | 217.5 | 28.8% | -0.71 | 5.75 | 4.90 | 6.60 | — |
| — | 0.25 | 0.40 | 0.33 | +0.20 | 29.6% | 220 | 29.6% | -0.81 | 8.05 | 7.00 | 9.10 | — |
| 17 | 0.10 | 0.45 | 0.28 | +0.12 | 30.5% | 222.5 | 30.5% | -0.89 | 10.35 | 9.40 | 11.30 | 2 |
| 51 | 0.05 | 0.45 | 0.25 | +0.07 | 31.4% | 225 | 31.4% | -0.93 | 12.65 | 11.80 | 13.50 | 13 |
| 41 | 0.05 | 0.40 | 0.23 | +0.05 | 32.2% | 227.5 | 32.2% | -0.96 | 14.95 | 13.40 | 16.50 | 0 |
| — | — | 0.10 | — | +0.03 | 32.8% | 230 | 32.8% | -0.98 | 17.65 | 15.90 | 19.40 | — |
| — | — | 0.45 | — | +0.02 | 33.2% | 232.5 | 33.2% | -1.00 | 20.00 | 18.40 | 21.60 | — |
| — | — | 2.20 | — | +0.01 | 33.6% | 235 | 33.6% | -1.00 | 22.40 | 21.00 | 23.80 | — |
| — | — | 2.15 | — | +0.01 | 34.1% | 237.5 | 34.1% | -1.00 | 25.10 | 23.50 | 26.70 | — |
| — | — | 0.25 | — | +0.00 | 34.7% | 240 | 34.7% | -1.00 | 27.60 | 26.00 | 29.20 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 242.5 | 35.3% | -1.00 | 30.10 | 28.50 | 31.70 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 245 | 36.0% | -1.00 | 32.60 | 31.00 | 34.20 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 250 | 37.5% | -1.00 | 37.60 | 36.00 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 39.1% | 255 | 39.1% | -1.00 | 42.60 | 41.00 | 44.20 | — |
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.