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 | |
| — | 64.10 | 66.70 | 65.40 | — | — | 160 | — | — | 6.55 | 6.15 | 6.95 | — |
| — | 60.75 | 63.35 | 62.05 | — | — | 165 | 53.1% | -0.16 | 7.72 | 6.70 | 8.75 | — |
| — | 57.15 | 59.30 | 58.23 | — | — | 170 | 52.8% | -0.19 | 8.97 | 8.75 | 9.20 | — |
| — | 52.95 | 55.80 | 54.38 | +0.79 | 52.5% | 175 | 52.5% | -0.21 | 10.38 | 10.10 | 10.65 | — |
| — | 50.25 | 52.45 | 51.35 | +0.77 | 52.3% | 180 | 52.3% | -0.23 | 11.90 | 11.60 | 12.20 | — |
| — | 47.00 | 48.70 | 47.85 | +0.75 | 52.0% | 185 | 52.0% | -0.26 | 13.68 | 13.05 | 14.30 | — |
| — | 43.30 | 45.65 | 44.48 | +0.72 | 51.8% | 190 | 51.8% | -0.28 | 15.45 | 15.10 | 15.80 | — |
| — | 41.20 | 42.75 | 41.98 | +0.70 | 51.6% | 195 | 51.6% | -0.31 | 17.38 | 16.85 | 17.90 | — |
| — | 37.60 | 40.40 | 39.00 | +0.67 | 51.5% | 200 | 51.5% | -0.33 | 19.75 | 19.00 | 20.50 | — |
| — | 33.40 | 34.80 | 34.10 | +0.62 | 51.2% | 210 | 51.2% | -0.39 | 24.05 | 23.60 | 24.50 | — |
| — | 28.55 | 30.25 | 29.40 | +0.57 | 51.0% | 220 | 51.0% | -0.44 | 29.82 | 28.90 | 30.75 | — |
| — | 24.00 | 26.20 | 25.10 | +0.52 | 50.8% | 230 | 50.8% | -0.49 | 35.50 | 34.45 | 36.55 | — |
| — | 20.95 | 22.30 | 21.62 | +0.47 | 50.7% | 240 | 50.7% | -0.55 | 41.80 | 40.55 | 43.05 | — |
| — | 17.95 | 19.45 | 18.70 | +0.42 | 50.7% | 250 | 50.7% | -0.60 | 48.02 | 47.30 | 48.75 | — |
| — | 15.35 | 16.30 | 15.82 | — | — | 260 | — | — | 56.00 | 54.70 | 57.30 | — |
| — | 12.85 | 13.90 | 13.38 | — | — | 270 | — | — | 63.45 | 61.90 | 65.00 | — |
| — | 11.15 | 12.05 | 11.60 | — | — | 280 | — | — | 71.72 | 70.50 | 72.95 | — |
| — | 9.10 | 10.20 | 9.65 | — | — | 290 | — | — | 80.25 | 78.85 | 81.65 | — |
| — | 7.80 | 8.70 | 8.25 | +0.23 | 51.2% | 300 | 51.2% | -0.80 | 88.75 | 87.50 | 90.00 | — |
| — | 6.75 | 7.40 | 7.08 | +0.20 | 51.3% | 310 | 51.3% | -0.83 | 97.62 | 96.35 | 98.90 | — |
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.