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 | |
| — | 39.80 | 41.95 | 40.88 | +0.99 | 60.2% | 175 | 60.2% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 36.90 | 40.05 | 38.48 | +0.99 | 58.1% | 177.5 | 58.1% | -0.01 | — | — | 0.36 | — |
| — | 35.10 | 37.00 | 36.05 | +0.98 | 56.1% | 180 | 56.1% | -0.02 | 0.20 | 0.10 | 0.31 | — |
| — | 31.95 | 35.10 | 33.52 | +0.98 | 54.2% | 182.5 | 54.2% | -0.02 | — | — | 0.24 | — |
| — | 29.85 | 32.25 | 31.05 | +0.97 | 52.4% | 185 | 52.4% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 27.00 | 30.20 | 28.60 | +0.96 | 50.7% | 187.5 | 50.7% | -0.04 | 0.16 | 0.01 | 0.31 | — |
| — | 25.00 | 27.35 | 26.18 | +0.95 | 49.2% | 190 | 49.2% | -0.05 | 0.28 | 0.25 | 0.32 | — |
| — | 22.10 | 25.00 | 23.55 | +0.94 | 47.9% | 192.5 | 47.9% | -0.06 | 0.39 | 0.21 | 0.57 | — |
| — | 20.35 | 21.90 | 21.12 | +0.92 | 46.9% | 195 | 46.9% | -0.08 | 0.53 | 0.42 | 0.64 | — |
| — | 18.20 | 20.70 | 19.45 | +0.89 | 45.9% | 197.5 | — | — | 0.70 | 0.59 | 0.82 | — |
| — | 16.20 | 17.35 | 16.77 | +0.86 | 45.1% | 200 | 45.1% | -0.14 | 1.00 | 0.85 | 1.15 | — |
| — | 13.90 | 15.55 | 14.72 | +0.82 | 44.3% | 202.5 | 44.3% | -0.18 | 1.32 | 1.18 | 1.47 | — |
| — | 11.85 | 13.10 | 12.47 | +0.77 | 43.6% | 205 | 43.6% | -0.23 | 1.76 | 1.63 | 1.90 | — |
| — | 9.85 | 11.30 | 10.57 | +0.72 | 43.1% | 207.5 | 43.1% | -0.28 | 2.41 | 2.13 | 2.69 | — |
| — | 8.65 | 9.35 | 9.00 | +0.66 | 42.6% | 210 | 42.6% | -0.34 | 3.23 | 3.00 | 3.45 | — |
| — | 7.25 | 7.80 | 7.53 | +0.60 | 42.2% | 212.5 | 42.2% | -0.40 | 4.15 | 3.85 | 4.45 | — |
| — | 5.90 | 6.35 | 6.12 | — | — | 215 | 41.8% | -0.47 | 5.28 | 4.95 | 5.60 | — |
| — | 4.50 | 5.15 | 4.83 | +0.46 | 41.6% | 217.5 | 41.6% | -0.54 | 6.20 | 5.65 | 6.75 | — |
| — | 3.80 | 4.00 | 3.90 | +0.40 | 41.4% | 220 | 41.4% | -0.60 | 8.07 | 7.65 | 8.50 | — |
| — | 2.67 | 3.65 | 3.16 | +0.34 | 41.3% | 222.5 | 41.3% | -0.66 | 9.40 | 8.60 | 10.20 | — |
| — | 2.05 | 2.41 | 2.23 | +0.28 | 41.2% | 225 | 41.2% | -0.72 | 11.30 | 10.30 | 12.30 | — |
| — | 1.54 | 1.86 | 1.70 | +0.23 | 41.2% | 227.5 | 41.2% | -0.77 | 13.60 | 12.30 | 14.90 | — |
| — | 1.21 | 1.38 | 1.29 | +0.19 | 41.2% | 230 | 41.2% | -0.82 | 15.43 | 13.75 | 17.10 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 0.55 | 0.82 | 0.69 | +0.12 | 41.3% | 235 | 41.3% | -0.89 | 19.38 | 18.20 | 20.55 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 0.13 | 0.45 | 0.29 | +0.07 | 41.7% | 240 | 41.7% | -0.94 | 24.30 | 23.05 | 25.55 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 0.10 | 0.36 | 0.23 | +0.04 | 42.3% | 245 | 42.3% | -0.97 | 29.40 | 27.80 | 31.00 | — |
| — | — | 0.18 | — | +0.02 | 43.3% | 250 | 43.3% | -0.99 | 34.05 | 32.75 | 35.35 | — |
| — | — | 0.30 | — | +0.01 | 44.7% | 255 | 44.7% | -1.00 | 39.33 | 37.75 | 40.90 | — |
| — | — | 0.28 | — | +0.01 | 46.3% | 260 | 46.3% | -1.00 | 44.35 | 42.75 | 45.95 | — |
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.