Spot 213.38
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.80 | 42.80 | 41.30 | +1.00 | 50.0% | 172.5 | 50.0% | -0.00 | — | — | 0.95 | — |
| — | 37.50 | 40.30 | 38.90 | +0.99 | 49.4% | 175 | 49.4% | -0.01 | — | — | 0.75 | — |
| — | 34.90 | 37.80 | 36.35 | +0.99 | 49.0% | 177.5 | 49.0% | -0.01 | — | — | 0.75 | — |
| — | 31.80 | 34.80 | 33.30 | +0.99 | 48.5% | 180 | 48.5% | -0.01 | — | — | 0.35 | — |
| — | 30.00 | 32.90 | 31.45 | +0.98 | 48.2% | 182.5 | 48.2% | -0.02 | — | — | 0.25 | — |
| — | 27.40 | 30.40 | 28.90 | +0.97 | 47.9% | 185 | 47.9% | -0.03 | — | — | 0.40 | — |
| — | 25.40 | 28.10 | 26.75 | +0.96 | 47.6% | 187.5 | 47.6% | -0.04 | 0.40 | 0.25 | 0.55 | — |
| — | 23.00 | 25.40 | 24.20 | +0.94 | 47.4% | 190 | 47.4% | -0.06 | 0.55 | 0.25 | 0.85 | — |
| — | 20.60 | 23.40 | 22.00 | +0.92 | 47.2% | 192.5 | 47.2% | -0.08 | 0.65 | 0.30 | 1.00 | — |
| — | 18.20 | 21.20 | 19.70 | +0.89 | 47.0% | 195 | 47.0% | -0.11 | 1.05 | 0.75 | 1.35 | — |
| — | 16.90 | 19.50 | 18.20 | +0.86 | 47.0% | 197.5 | 47.0% | -0.14 | 1.32 | 0.95 | 1.70 | — |
| — | 14.30 | 17.10 | 15.70 | +0.82 | 46.9% | 200 | 46.9% | -0.19 | 1.85 | 1.45 | 2.25 | — |
| — | 12.60 | 15.00 | 13.80 | +0.77 | 46.9% | 202.5 | 46.9% | -0.23 | 2.52 | 2.15 | 2.90 | — |
| — | 10.60 | 12.50 | 11.55 | +0.72 | 47.0% | 205 | 47.0% | -0.28 | 3.38 | 2.85 | 3.90 | — |
| — | 9.30 | 10.60 | 9.95 | +0.66 | 47.1% | 207.5 | 47.1% | -0.34 | 4.05 | 3.70 | 4.40 | — |
| — | 7.60 | 9.80 | 8.70 | +0.61 | 47.2% | 210 | 47.2% | -0.40 | 5.05 | 4.60 | 5.50 | — |
| — | 6.50 | 7.60 | 7.05 | +0.55 | 47.4% | 212.5 | 47.4% | -0.46 | 6.00 | 5.70 | 6.30 | — |
| — | 5.40 | 7.20 | 6.30 | +0.49 | 47.6% | 215 | 47.6% | -0.51 | 7.20 | 6.90 | 7.50 | — |
| — | 4.40 | 5.40 | 4.90 | +0.43 | 47.8% | 217.5 | 47.8% | -0.57 | 8.70 | 8.10 | 9.30 | — |
| — | 3.60 | 4.80 | 4.20 | +0.37 | 48.1% | 220 | 48.1% | -0.63 | 10.85 | 9.90 | 11.80 | — |
| — | 2.65 | 3.60 | 3.12 | +0.32 | 48.4% | 222.5 | 48.4% | -0.68 | 13.10 | 11.70 | 14.50 | — |
| — | 2.25 | 3.30 | 2.77 | +0.28 | 48.8% | 225 | 48.8% | -0.73 | 14.15 | 13.40 | 14.90 | — |
| — | 1.85 | 2.50 | 2.17 | +0.23 | 49.1% | 227.5 | 49.1% | -0.77 | 16.05 | 14.80 | 17.30 | — |
| — | 1.50 | 1.75 | 1.62 | +0.20 | 49.6% | 230 | 49.6% | -0.81 | 18.00 | 16.50 | 19.50 | — |
| — | 1.10 | 1.60 | 1.35 | +0.16 | 50.0% | 232.5 | 50.0% | -0.84 | 20.10 | 18.80 | 21.40 | — |
| — | 0.70 | 1.65 | 1.18 | +0.14 | 50.5% | 235 | 50.5% | -0.87 | 22.90 | 21.70 | 24.10 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 0.35 | 1.20 | 0.78 | +0.09 | 51.4% | 240 | 51.4% | -0.91 | 27.15 | 25.50 | 28.80 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | 0.80 | — | — | — | 245 | — | — | 31.65 | 30.20 | 33.10 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 250 | — | — | 36.90 | 35.10 | 38.70 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | — | 1.10 | — | — | — | 255 | — | — | 41.65 | 40.10 | 43.20 | — |
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.