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 | |
| — | 39.60 | 41.80 | 40.70 | — | — | 175 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 36.80 | 39.45 | 38.12 | — | — | 177.5 | — | — | — | — | 0.27 | — |
| — | 34.90 | 36.60 | 35.75 | +0.98 | 53.3% | 180 | — | — | 0.12 | 0.06 | 0.19 | — |
| — | 32.10 | 34.75 | 33.42 | +0.98 | 51.6% | 182.5 | 51.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 29.90 | 31.35 | 30.62 | — | — | 185 | 50.0% | -0.03 | 0.26 | 0.20 | 0.32 | — |
| — | 27.20 | 30.20 | 28.70 | +0.96 | 48.6% | 187.5 | — | — | 0.42 | 0.22 | 0.63 | — |
| — | 25.30 | 26.45 | 25.88 | +0.95 | 47.4% | 190 | 47.4% | -0.05 | 0.33 | 0.30 | 0.35 | — |
| — | 22.40 | 25.35 | 23.88 | +0.94 | 46.4% | 192.5 | — | — | 0.51 | 0.32 | 0.69 | — |
| — | 21.00 | 21.70 | 21.35 | +0.92 | 45.5% | 195 | 45.5% | -0.08 | 0.59 | 0.45 | 0.73 | — |
| — | 17.95 | 20.35 | 19.15 | +0.89 | 44.8% | 197.5 | 44.8% | -0.11 | 0.84 | 0.75 | 0.94 | — |
| — | 16.30 | 17.20 | 16.75 | +0.86 | 44.2% | 200 | 44.2% | -0.14 | 1.13 | 0.96 | 1.30 | — |
| — | 14.45 | 16.20 | 15.32 | — | — | 202.5 | 43.7% | -0.18 | 1.51 | 1.13 | 1.89 | — |
| — | 12.20 | 13.35 | 12.78 | +0.77 | 43.3% | 205 | 43.3% | -0.23 | 2.04 | 1.92 | 2.17 | — |
| — | 10.35 | 11.60 | 10.97 | — | — | 207.5 | 42.9% | -0.28 | 2.71 | 2.33 | 3.10 | — |
| — | 8.80 | 9.65 | 9.22 | +0.66 | 42.6% | 210 | 42.6% | -0.34 | 3.42 | 3.20 | 3.65 | — |
| — | 7.00 | 7.95 | 7.47 | +0.60 | 42.3% | 212.5 | 42.3% | -0.40 | 4.35 | 3.90 | 4.80 | — |
| — | 6.20 | 6.45 | 6.33 | +0.53 | 42.1% | 215 | 42.1% | -0.47 | 5.47 | 5.20 | 5.75 | — |
| — | 4.80 | 5.75 | 5.28 | +0.46 | 42.0% | 217.5 | 42.0% | -0.54 | 6.55 | 5.60 | 7.50 | — |
| — | 4.05 | 4.20 | 4.12 | +0.40 | 41.9% | 220 | 41.9% | -0.60 | 7.72 | 6.90 | 8.55 | — |
| — | 3.05 | 3.55 | 3.30 | +0.34 | 41.9% | 222.5 | 41.9% | -0.66 | 9.88 | 9.20 | 10.55 | — |
| — | 2.36 | 3.10 | 2.73 | +0.28 | 41.9% | 225 | 41.9% | -0.72 | 11.57 | 10.95 | 12.20 | — |
| — | 1.67 | 2.19 | 1.93 | +0.23 | 41.9% | 227.5 | 42.0% | -0.77 | 13.53 | 12.20 | 14.85 | — |
| — | 1.39 | 1.63 | 1.51 | +0.19 | 42.0% | 230 | 42.0% | -0.82 | 15.55 | 14.85 | 16.25 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 0.79 | 0.89 | 0.84 | +0.12 | 42.2% | 235 | — | — | 20.48 | 19.20 | 21.75 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 0.36 | 0.52 | 0.44 | +0.07 | 42.4% | 240 | 42.4% | -0.94 | 24.93 | 23.45 | 26.40 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 0.18 | 0.47 | 0.33 | +0.04 | 42.6% | 245 | 42.6% | -0.97 | 29.77 | 28.35 | 31.20 | — |
| — | 0.03 | 0.24 | 0.14 | — | — | 250 | — | — | 34.67 | 33.25 | 36.10 | — |
| — | — | 0.15 | — | +0.01 | 44.0% | 255 | 44.0% | -1.00 | 39.83 | 38.55 | 41.10 | — |
| — | — | 0.38 | — | +0.01 | 45.3% | 260 | 45.3% | -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.