Spot 215.60
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.40 | 41.50 | 40.45 | +1.00 | 65.0% | 175 | 65.0% | -0.00 | — | — | 0.43 | — |
| — | 36.80 | 39.85 | 38.33 | +1.00 | 68.8% | 177.5 | 68.8% | -0.00 | — | — | 0.42 | — |
| — | 34.55 | 36.75 | 35.65 | +1.00 | 72.7% | 180 | 72.7% | -0.00 | — | — | 0.05 | — |
| — | 31.70 | 34.85 | 33.27 | +1.00 | 75.4% | 182.5 | 75.4% | -0.00 | — | — | 0.10 | — |
| — | 29.55 | 31.75 | 30.65 | +0.99 | 76.0% | 185 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 27.10 | 29.25 | 28.18 | — | — | 187.5 | — | — | — | — | 0.10 | — |
| — | 24.65 | 26.75 | 25.70 | — | — | 190 | — | — | — | — | 0.11 | — |
| — | 21.80 | 24.85 | 23.32 | — | — | 192.5 | — | — | — | — | 0.07 | — |
| — | 19.35 | 21.80 | 20.57 | — | — | 195 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 17.20 | 19.90 | 18.55 | — | — | 197.5 | — | — | — | — | 0.13 | — |
| — | 14.55 | 16.85 | 15.70 | — | — | 200 | — | — | 0.17 | 0.05 | 0.28 | — |
| — | 12.20 | 14.15 | 13.18 | — | — | 202.5 | — | — | 0.23 | 0.01 | 0.45 | — |
| — | 9.90 | 11.60 | 10.75 | — | — | 205 | — | — | 0.24 | 0.16 | 0.33 | — |
| — | 8.10 | 9.15 | 8.62 | — | — | 207.5 | — | — | 0.44 | 0.38 | 0.50 | — |
| — | 6.25 | 7.20 | 6.72 | — | — | 210 | — | — | 0.93 | 0.73 | 1.13 | — |
| — | 4.10 | 5.20 | 4.65 | — | — | 212.5 | 45.4% | -0.35 | 1.58 | 1.29 | 1.88 | — |
| — | 3.05 | 3.75 | 3.40 | +0.54 | 44.8% | 215 | 44.8% | -0.46 | 2.54 | 2.20 | 2.87 | — |
| — | 1.67 | 2.31 | 1.99 | +0.42 | 44.5% | 217.5 | 44.5% | -0.58 | 3.85 | 3.05 | 4.65 | — |
| — | 1.11 | 1.37 | 1.24 | +0.32 | 44.4% | 220 | 44.4% | -0.69 | 5.62 | 4.95 | 6.30 | — |
| — | 0.63 | 0.79 | 0.71 | +0.22 | 44.7% | 222.5 | 44.7% | -0.78 | 7.47 | 6.40 | 8.55 | — |
| — | 0.10 | 0.45 | 0.28 | +0.15 | 45.3% | 225 | 45.3% | -0.85 | 9.82 | 8.60 | 11.05 | — |
| — | 0.06 | 0.24 | 0.15 | +0.10 | 46.2% | 227.5 | 46.2% | -0.90 | 12.15 | 10.95 | 13.35 | — |
| — | 0.04 | 0.14 | 0.09 | +0.06 | 47.1% | 230 | — | — | 14.43 | 13.35 | 15.50 | — |
| — | — | 1.92 | — | — | — | 232.5 | — | — | 17.02 | 15.30 | 18.75 | — |
| — | — | 0.27 | — | — | — | 235 | — | — | 19.20 | 17.75 | 20.65 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 237.5 | — | — | 21.82 | 20.25 | 23.40 | — |
| — | — | 0.19 | — | — | — | 240 | — | — | 24.25 | 22.75 | 25.75 | — |
| — | — | 0.75 | — | +0.00 | 50.3% | 245 | 50.3% | -1.00 | 29.10 | 27.75 | 30.45 | — |
| — | — | 2.12 | — | +0.00 | 51.1% | 250 | 51.1% | -1.00 | 34.25 | 32.75 | 35.75 | — |
| — | — | 1.33 | — | +0.00 | 52.3% | 255 | 52.3% | -1.00 | 39.33 | 37.75 | 40.90 | — |
| — | — | 1.33 | — | +0.00 | 53.8% | 260 | 53.8% | -1.00 | 44.10 | 42.75 | 45.45 | — |
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.