Spot 215.41
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.95 | 44.20 | 42.58 | +0.92 | 55.9% | 175 | — | — | 1.36 | 1.15 | 1.58 | — |
| — | 36.95 | 39.75 | 38.35 | +0.89 | 55.2% | 180 | — | — | 1.90 | 1.71 | 2.08 | — |
| — | 32.70 | 35.50 | 34.10 | +0.86 | 54.6% | 185 | 54.6% | -0.15 | 2.67 | 2.60 | 2.75 | — |
| — | 28.75 | 31.10 | 29.93 | +0.82 | 54.0% | 190 | 54.0% | -0.18 | 3.60 | 3.20 | 4.00 | — |
| — | 25.00 | 27.05 | 26.02 | +0.77 | 53.6% | 195 | 53.6% | -0.23 | 4.85 | 4.55 | 5.15 | — |
| — | 21.35 | 23.85 | 22.60 | +0.72 | 53.2% | 200 | 53.2% | -0.28 | 6.42 | 6.00 | 6.85 | — |
| — | 18.55 | 20.40 | 19.48 | +0.66 | 52.9% | 205 | 52.9% | -0.34 | 8.55 | 7.60 | 9.50 | — |
| — | 16.10 | 17.25 | 16.68 | +0.61 | 52.7% | 210 | 52.7% | -0.40 | 10.57 | 9.55 | 11.60 | — |
| — | 13.45 | 14.40 | 13.93 | +0.54 | 52.6% | 215 | 52.6% | -0.46 | 12.82 | 12.20 | 13.45 | — |
| — | 11.20 | 12.25 | 11.72 | +0.48 | 52.5% | 220 | 52.5% | -0.52 | 15.50 | 14.60 | 16.40 | — |
| — | 9.25 | 10.35 | 9.80 | +0.43 | 52.5% | 225 | 52.5% | -0.58 | 18.45 | 17.55 | 19.35 | — |
| — | 7.60 | 8.35 | 7.97 | +0.37 | 52.5% | 230 | 52.5% | -0.63 | 21.80 | 20.85 | 22.75 | — |
| — | 6.00 | 7.40 | 6.70 | +0.32 | 52.5% | 235 | 52.5% | -0.69 | 25.25 | 24.25 | 26.25 | — |
| — | 4.75 | 5.50 | 5.12 | +0.27 | 52.6% | 240 | 52.6% | -0.73 | 28.62 | 27.30 | 29.95 | — |
| — | 3.75 | 4.55 | 4.15 | +0.23 | 52.7% | 245 | 52.7% | -0.78 | 32.73 | 31.45 | 34.00 | — |
| — | 3.05 | 3.65 | 3.35 | +0.19 | 52.7% | 250 | 52.7% | -0.82 | 36.55 | 34.95 | 38.15 | — |
| — | 2.28 | 2.78 | 2.53 | +0.16 | 52.8% | 255 | 52.8% | -0.85 | 41.05 | 39.60 | 42.50 | — |
| — | 1.86 | 2.34 | 2.10 | +0.13 | 52.8% | 260 | 52.8% | -0.88 | 45.52 | 44.10 | 46.95 | — |
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.