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 | 47.5% | 160 | 47.5% | -0.00 | — | — | 2.15 | — |
| — | 45.80 | 49.20 | 47.50 | +1.00 | 44.9% | 165 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 40.80 | 44.30 | 42.55 | +1.00 | 42.2% | 170 | 42.2% | -0.00 | — | — | 2.15 | — |
| — | 35.90 | 39.20 | 37.55 | +1.00 | 39.6% | 175 | 39.6% | -0.00 | — | — | 2.15 | — |
| — | 30.90 | 34.30 | 32.60 | +0.99 | 37.0% | 180 | 37.0% | -0.01 | — | — | 2.20 | — |
| — | 25.90 | 29.30 | 27.60 | +0.99 | 34.6% | 185 | 34.6% | -0.01 | — | — | 2.25 | — |
| — | 21.00 | 24.40 | 22.70 | +0.97 | 32.4% | 190 | 32.4% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 18.50 | 21.90 | 20.20 | +0.96 | 31.3% | 192.5 | 31.3% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| 0 | 16.10 | 19.60 | 17.85 | +0.95 | 30.4% | 195 | 30.4% | -0.05 | 0.35 | 0.05 | 0.65 | 8 |
| — | 14.00 | 16.40 | 15.20 | +0.93 | 29.5% | 197.5 | 29.5% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 12.40 | 14.00 | 13.20 | +0.90 | 28.6% | 200 | 28.6% | -0.10 | 0.50 | 0.20 | 0.80 | — |
| — | 10.10 | 11.80 | 10.95 | +0.85 | 27.9% | 202.5 | 27.9% | -0.15 | 0.90 | 0.40 | 1.40 | — |
| — | 7.50 | 9.60 | 8.55 | +0.80 | 27.2% | 205 | 27.2% | -0.20 | 1.25 | 0.95 | 1.55 | — |
| — | 5.70 | 7.60 | 6.65 | +0.73 | 26.6% | 207.5 | 26.6% | -0.27 | 1.93 | 1.40 | 2.45 | — |
| — | 4.10 | 5.70 | 4.90 | +0.64 | 26.2% | 210 | 26.2% | -0.36 | 2.73 | 2.35 | 3.10 | — |
| — | 2.80 | 3.90 | 3.35 | +0.55 | 25.9% | 212.5 | 25.9% | -0.45 | 3.70 | 3.40 | 4.00 | — |
| — | 2.10 | 2.90 | 2.50 | +0.45 | 25.7% | 215 | 25.7% | -0.55 | 5.10 | 4.20 | 6.00 | — |
| — | 0.95 | 2.15 | 1.55 | +0.35 | 25.7% | 217.5 | 25.7% | -0.65 | 6.55 | 5.60 | 7.50 | — |
| — | 0.75 | 1.45 | 1.10 | +0.27 | 25.7% | 220 | 25.7% | -0.74 | 8.55 | 7.60 | 9.50 | — |
| — | 0.35 | 1.05 | 0.70 | +0.20 | 25.9% | 222.5 | 25.9% | -0.81 | 10.95 | 9.70 | 12.20 | — |
| — | 0.20 | 1.00 | 0.60 | +0.14 | 26.2% | 225 | 26.2% | -0.87 | 12.95 | 12.00 | 13.90 | — |
| — | 0.10 | 0.80 | 0.45 | +0.10 | 26.6% | 227.5 | 26.6% | -0.92 | 15.20 | 14.20 | 16.20 | — |
| — | 0.20 | 0.35 | 0.28 | +0.07 | 26.9% | 230 | 26.9% | -0.95 | 17.90 | 16.60 | 19.20 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 27.3% | 232.5 | 27.3% | -0.98 | 20.05 | 18.50 | 21.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 27.8% | 235 | 27.8% | -0.99 | 22.55 | 21.00 | 24.10 | — |
| — | — | 0.50 | — | +0.02 | 28.2% | 237.5 | 28.2% | -1.00 | 25.20 | 23.50 | 26.90 | — |
| — | — | 0.10 | — | +0.01 | 28.8% | 240 | 28.8% | -1.00 | 27.45 | 25.90 | 29.00 | — |
| — | — | 2.25 | — | +0.01 | 29.4% | 242.5 | 29.4% | -1.00 | 30.15 | 28.40 | 31.90 | — |
| — | — | 2.20 | — | +0.01 | 30.0% | 245 | 30.0% | -1.00 | 32.70 | 31.00 | 34.40 | — |
| — | — | 0.05 | — | +0.00 | 31.5% | 250 | 31.5% | -1.00 | 37.70 | 36.00 | 39.40 | — |
| — | — | 2.20 | — | +0.00 | 33.2% | 255 | 33.2% | -1.00 | 42.80 | 41.20 | 44.40 | — |
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.