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 | |
| — | 52.90 | 56.40 | 54.65 | +0.96 | 36.1% | 160 | 36.1% | -0.04 | 0.68 | 0.05 | 1.30 | — |
| — | 48.10 | 51.70 | 49.90 | +0.95 | 34.6% | 165 | 34.6% | -0.05 | 0.85 | 0.20 | 1.50 | — |
| — | 43.40 | 46.90 | 45.15 | +0.93 | 33.3% | 170 | 33.3% | -0.07 | 1.05 | 0.35 | 1.75 | — |
| — | 38.70 | 42.30 | 40.50 | +0.92 | 32.0% | 175 | 32.0% | -0.09 | 1.32 | 0.60 | 2.05 | — |
| — | 34.40 | 37.60 | 36.00 | +0.89 | 30.9% | 180 | 30.9% | -0.11 | 2.00 | 1.45 | 2.55 | — |
| — | 30.30 | 33.20 | 31.75 | +0.86 | 29.8% | 185 | 29.8% | -0.14 | 2.48 | 1.95 | 3.00 | — |
| — | 25.70 | 29.00 | 27.35 | +0.83 | 28.9% | 190 | 28.9% | -0.18 | 2.98 | 2.55 | 3.40 | — |
| — | 21.70 | 25.00 | 23.35 | +0.78 | 28.0% | 195 | 28.0% | -0.22 | 3.80 | 3.40 | 4.20 | — |
| — | 18.00 | 20.60 | 19.30 | +0.73 | 27.3% | 200 | 27.3% | -0.27 | 5.00 | 4.50 | 5.50 | — |
| — | 14.80 | 18.00 | 16.40 | +0.67 | 26.6% | 205 | 26.6% | -0.33 | 6.60 | 6.00 | 7.20 | — |
| — | 12.30 | 14.20 | 13.25 | +0.60 | 26.1% | 210 | 26.1% | -0.41 | 8.95 | 7.80 | 10.10 | — |
| — | 9.90 | 11.10 | 10.50 | +0.53 | 25.6% | 215 | 25.6% | -0.48 | 11.10 | 10.60 | 11.60 | — |
| — | 6.80 | 8.70 | 7.75 | +0.46 | 25.3% | 220 | 25.3% | -0.56 | 13.85 | 12.50 | 15.20 | — |
| — | 5.00 | 7.00 | 6.00 | +0.39 | 25.0% | 225 | 25.0% | -0.63 | 16.30 | 15.00 | 17.60 | — |
| — | 3.60 | 5.40 | 4.50 | +0.32 | 24.8% | 230 | 24.8% | -0.71 | 19.95 | 18.60 | 21.30 | — |
| — | 3.00 | 4.20 | 3.60 | +0.26 | 24.7% | 235 | 24.7% | -0.78 | 24.00 | 22.60 | 25.40 | — |
| — | 1.85 | 3.20 | 2.52 | +0.21 | 24.7% | 240 | 24.7% | -0.84 | 28.50 | 26.90 | 30.10 | — |
| — | 1.70 | 2.20 | 1.95 | +0.16 | 24.7% | 245 | 24.7% | -0.89 | 33.05 | 31.40 | 34.70 | — |
| — | 1.10 | 1.95 | 1.52 | +0.13 | 24.8% | 250 | 24.8% | -0.93 | 37.45 | 36.10 | 38.80 | — |
| — | 0.70 | 1.30 | 1.00 | +0.10 | 25.0% | 255 | 25.0% | -0.97 | 42.60 | 40.90 | 44.30 | — |
| — | 0.25 | 1.50 | 0.88 | +0.07 | 25.2% | 260 | 25.2% | -1.00 | 47.75 | 45.70 | 49.80 | — |
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.