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 | |
| — | 67.75 | 70.55 | 69.15 | +0.88 | 53.5% | 155 | 53.5% | -0.13 | 5.85 | 5.25 | 6.45 | — |
| — | 63.80 | 66.50 | 65.15 | +0.86 | 53.3% | 160 | 53.3% | -0.14 | 7.03 | 6.15 | 7.90 | — |
| — | 60.05 | 62.75 | 61.40 | +0.84 | 53.1% | 165 | 53.1% | -0.16 | 7.97 | 7.35 | 8.60 | — |
| — | 56.35 | 59.15 | 57.75 | — | — | 170 | 53.0% | -0.19 | 8.82 | 8.40 | 9.25 | — |
| — | 53.80 | 55.60 | 54.70 | — | — | 175 | — | — | 10.28 | 9.80 | 10.75 | — |
| — | 49.45 | 52.10 | 50.77 | — | — | 180 | 52.7% | -0.23 | 12.15 | 11.30 | 13.00 | — |
| — | 46.75 | 49.10 | 47.92 | +0.75 | 52.5% | 185 | — | — | 13.57 | 12.55 | 14.60 | — |
| — | 43.80 | 45.70 | 44.75 | +0.72 | 52.4% | 190 | — | — | 15.90 | 15.05 | 16.75 | — |
| — | 41.00 | 42.80 | 41.90 | — | — | 195 | — | — | 17.60 | 17.10 | 18.10 | — |
| — | 38.70 | 40.15 | 39.42 | — | — | 200 | 52.1% | -0.33 | 19.60 | 18.85 | 20.35 | — |
| — | 33.50 | 34.90 | 34.20 | — | — | 210 | 51.9% | -0.39 | 24.35 | 23.50 | 25.20 | — |
| — | 27.80 | 30.50 | 29.15 | +0.57 | 51.7% | 220 | 51.7% | -0.44 | 29.48 | 28.20 | 30.75 | — |
| — | 25.05 | 25.70 | 25.38 | +0.52 | 51.5% | 230 | 51.5% | -0.49 | 35.80 | 35.35 | 36.25 | — |
| — | 21.55 | 22.40 | 21.98 | +0.47 | 51.3% | 240 | 51.3% | -0.55 | 42.05 | 41.20 | 42.90 | — |
| — | 18.45 | 19.20 | 18.82 | +0.42 | 51.1% | 250 | 51.1% | -0.60 | 49.00 | 48.00 | 50.00 | — |
| — | 15.70 | 16.55 | 16.12 | +0.37 | 51.0% | 260 | 51.0% | -0.64 | 55.83 | 54.55 | 57.10 | — |
| — | 13.45 | 14.45 | 13.95 | +0.33 | 50.9% | 270 | 50.9% | -0.69 | 63.88 | 62.80 | 64.95 | — |
| — | 11.45 | 12.55 | 12.00 | +0.29 | 50.9% | 280 | 50.9% | -0.73 | 71.67 | 70.75 | 72.60 | — |
| — | 9.50 | 10.35 | 9.93 | +0.26 | 51.0% | 290 | 51.0% | -0.77 | 80.22 | 78.60 | 81.85 | — |
| — | 7.60 | 8.85 | 8.22 | +0.23 | 51.2% | 300 | 51.2% | -0.80 | 89.03 | 87.60 | 90.45 | — |
| — | — | — | — | +0.20 | 51.5% | 310 | 51.5% | -0.83 | — | — | — | — |
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.