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 | |
| — | 51.00 | 54.90 | 52.95 | +0.98 | 49.6% | 160 | 49.6% | -0.02 | — | — | 2.35 | — |
| — | 46.00 | 50.00 | 48.00 | +0.97 | 47.1% | 165 | 47.1% | -0.03 | — | — | 2.35 | — |
| — | 41.00 | 45.00 | 43.00 | +0.96 | 44.5% | 170 | 44.5% | -0.04 | 0.53 | 0.05 | 1.00 | — |
| — | 36.10 | 40.20 | 38.15 | +0.95 | 41.8% | 175 | 41.8% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 31.20 | 35.20 | 33.20 | +0.93 | 39.1% | 180 | 39.1% | -0.07 | 0.65 | 0.05 | 1.25 | — |
| — | 26.60 | 30.30 | 28.45 | +0.91 | 36.5% | 185 | 36.5% | -0.09 | 0.82 | 0.05 | 1.60 | — |
| — | 22.00 | 25.40 | 23.70 | +0.88 | 34.1% | 190 | 34.1% | -0.12 | 1.02 | 0.05 | 2.00 | — |
| — | 17.90 | 20.70 | 19.30 | +0.84 | 31.9% | 195 | 31.9% | -0.16 | 1.40 | 0.80 | 2.00 | — |
| — | 14.00 | 16.50 | 15.25 | +0.78 | 30.0% | 200 | 30.0% | -0.22 | 1.82 | 0.90 | 2.75 | — |
| — | 10.60 | 13.00 | 11.80 | +0.71 | 28.4% | 205 | 28.4% | -0.30 | 3.50 | 2.60 | 4.40 | — |
| — | 7.20 | 9.60 | 8.40 | +0.61 | 27.1% | 210 | 27.1% | -0.40 | 5.50 | 5.00 | 6.00 | — |
| — | 4.40 | 6.60 | 5.50 | +0.49 | 26.1% | 215 | 26.1% | -0.51 | 7.85 | 7.40 | 8.30 | — |
| — | 2.35 | 4.60 | 3.48 | +0.38 | 25.5% | 220 | 25.5% | -0.64 | 10.55 | 9.30 | 11.80 | — |
| — | 1.30 | 3.20 | 2.25 | +0.27 | 25.2% | 225 | 25.2% | -0.75 | 14.15 | 12.50 | 15.80 | — |
| — | 1.20 | 2.20 | 1.70 | +0.18 | 25.3% | 230 | 25.3% | -0.84 | 18.50 | 16.80 | 20.20 | — |
| — | 0.25 | 1.60 | 0.93 | +0.12 | 25.6% | 235 | 25.6% | -0.91 | 22.90 | 21.30 | 24.50 | — |
| — | 0.35 | 1.60 | 0.97 | +0.08 | 26.2% | 240 | 26.2% | -0.95 | 27.60 | 26.10 | 29.10 | — |
| — | 0.05 | 1.20 | 0.62 | +0.05 | 27.1% | 245 | 27.1% | -0.98 | 32.65 | 31.00 | 34.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.04 | 28.2% | 250 | 28.2% | -1.00 | 37.80 | 35.70 | 39.90 | — |
| — | 0.05 | 0.95 | 0.50 | +0.03 | 29.4% | 255 | 29.4% | -1.00 | 42.75 | 40.70 | 44.80 | — |
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.