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 | |
| — | 39.40 | 42.05 | 40.73 | +1.00 | 72.2% | 175 | 72.2% | -0.00 | — | — | 0.28 | — |
| — | 36.25 | 39.50 | 37.88 | — | — | 177.5 | — | — | — | — | 0.25 | — |
| — | 34.05 | 37.25 | 35.65 | +1.00 | 71.6% | 180 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 31.55 | 34.25 | 32.90 | — | — | 182.5 | 69.7% | -0.00 | — | — | 0.05 | — |
| — | 29.70 | 31.55 | 30.62 | +0.99 | 67.0% | 185 | 67.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 27.20 | 29.65 | 28.43 | +0.99 | 63.9% | 187.5 | 63.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 24.60 | 27.00 | 25.80 | +0.99 | 60.8% | 190 | 60.8% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 21.60 | 24.15 | 22.88 | +0.99 | 57.7% | 192.5 | 57.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 19.15 | 21.55 | 20.35 | +0.98 | 54.8% | 195 | 54.8% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 17.25 | 19.30 | 18.27 | +0.97 | 52.1% | 197.5 | 52.1% | -0.03 | 0.18 | 0.08 | 0.29 | — |
| — | 15.15 | 17.50 | 16.32 | +0.95 | 49.7% | 200 | 49.7% | -0.05 | 0.16 | 0.05 | 0.27 | — |
| — | 12.40 | 14.90 | 13.65 | +0.93 | 47.7% | 202.5 | 47.7% | -0.07 | 0.27 | 0.20 | 0.33 | — |
| — | 10.80 | 11.75 | 11.28 | +0.89 | 46.2% | 205 | 46.2% | -0.11 | 0.45 | 0.34 | 0.56 | — |
| — | 8.60 | 10.10 | 9.35 | +0.83 | 45.2% | 207.5 | 45.2% | -0.17 | 0.73 | 0.62 | 0.84 | — |
| — | 6.50 | 7.30 | 6.90 | +0.75 | 44.6% | 210 | 44.6% | -0.25 | 1.41 | 1.21 | 1.60 | — |
| — | 4.90 | 5.75 | 5.33 | +0.65 | 44.4% | 212.5 | 44.4% | -0.35 | 2.06 | 1.94 | 2.19 | — |
| — | 3.55 | 3.80 | 3.67 | +0.54 | 44.5% | 215 | 44.5% | -0.46 | 3.04 | 2.78 | 3.30 | — |
| — | 2.48 | 2.63 | 2.56 | +0.42 | 44.7% | 217.5 | 44.7% | -0.58 | 4.35 | 3.90 | 4.80 | — |
| — | 1.61 | 1.75 | 1.68 | +0.32 | 45.0% | 220 | 45.0% | -0.69 | 5.97 | 5.55 | 6.40 | — |
| — | 0.98 | 1.16 | 1.07 | +0.22 | 45.4% | 222.5 | 45.4% | -0.78 | 7.97 | 7.50 | 8.45 | — |
| — | 0.61 | 0.74 | 0.68 | +0.15 | 45.7% | 225 | 45.7% | -0.85 | 10.22 | 9.30 | 11.15 | — |
| — | 0.24 | 0.49 | 0.36 | +0.10 | 45.9% | 227.5 | 45.9% | -0.90 | 12.10 | 10.90 | 13.30 | — |
| — | 0.10 | 0.26 | 0.18 | +0.06 | 46.2% | 230 | 46.2% | -0.94 | 14.47 | 13.25 | 15.70 | — |
| — | — | 0.58 | — | +0.04 | 46.5% | 232.5 | 46.5% | -0.97 | 17.00 | 15.35 | 18.65 | — |
| 892 | — | 0.10 | — | +0.02 | 46.8% | 235 | 46.8% | -0.98 | 20.02 | 18.75 | 21.30 | — |
| — | — | 0.21 | — | +0.01 | 47.2% | 237.5 | 47.2% | -0.99 | 21.93 | 20.30 | 23.55 | — |
| — | — | 0.03 | — | +0.01 | 47.6% | 240 | 47.6% | -1.00 | 24.50 | 22.95 | 26.05 | — |
| — | — | 1.80 | — | — | — | 245 | 48.6% | -1.00 | 29.57 | 28.10 | 31.05 | — |
| — | — | 0.97 | — | — | — | 250 | — | — | 34.55 | 32.90 | 36.20 | — |
| — | — | 1.55 | — | — | — | 255 | 51.5% | -1.00 | 39.50 | 37.95 | 41.05 | — |
| — | — | 2.00 | — | +0.00 | 53.4% | 260 | 53.4% | -1.00 | 44.83 | 43.60 | 46.05 | — |
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.