Spot 210.86
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.00 | 42.25 | 40.62 | +1.00 | 70.0% | 170 | 70.0% | +0.00 | — | — | 0.37 | — |
| — | 33.95 | 37.25 | 35.60 | +1.00 | 68.0% | 175 | 68.0% | +0.00 | — | — | 1.17 | — |
| — | 31.50 | 34.75 | 33.12 | +1.00 | 67.8% | 177.5 | 67.8% | +0.00 | — | — | 1.36 | — |
| — | 29.20 | 32.15 | 30.68 | +1.00 | 68.7% | 180 | 68.7% | -0.00 | — | — | 0.20 | — |
| — | 27.30 | 29.80 | 28.55 | +1.00 | 70.7% | 182.5 | 70.7% | -0.00 | — | — | 1.37 | — |
| — | 24.20 | 27.30 | 25.75 | +1.00 | 73.5% | 185 | 73.5% | -0.00 | — | — | 0.07 | — |
| — | 21.65 | 24.80 | 23.23 | +1.00 | 75.6% | 187.5 | 75.6% | -0.00 | — | — | 1.11 | — |
| — | 19.30 | 22.30 | 20.80 | +1.00 | 75.9% | 190 | 75.9% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 16.50 | 19.80 | 18.15 | +0.99 | 73.8% | 192.5 | 73.8% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 14.50 | 17.30 | 15.90 | +0.98 | 70.0% | 195 | 70.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 11.55 | 14.85 | 13.20 | +0.97 | 65.8% | 197.5 | 65.8% | -0.03 | 0.07 | 0.03 | 0.11 | — |
| — | 9.70 | 12.60 | 11.15 | +0.95 | 62.0% | 200 | 62.0% | -0.05 | 0.20 | 0.06 | 0.34 | — |
| — | 7.45 | 9.85 | 8.65 | +0.91 | 59.2% | 202.5 | 59.2% | -0.09 | 0.46 | 0.15 | 0.77 | — |
| — | 5.60 | 7.50 | 6.55 | +0.84 | 57.3% | 205 | 57.3% | -0.16 | 0.61 | 0.45 | 0.77 | — |
| — | 3.15 | 5.95 | 4.55 | +0.72 | 56.0% | 207.5 | 56.0% | -0.28 | 1.14 | 0.85 | 1.43 | — |
| — | 2.72 | 3.25 | 2.98 | +0.57 | 55.1% | 210 | 55.1% | -0.43 | 2.08 | 1.78 | 2.37 | — |
| — | 1.51 | 2.19 | 1.85 | +0.40 | 54.3% | 212.5 | 54.3% | -0.60 | 3.62 | 3.00 | 4.25 | — |
| — | 0.80 | 1.00 | 0.90 | +0.26 | 54.0% | 215 | 54.0% | -0.74 | 5.22 | 4.25 | 6.20 | — |
| — | 0.25 | 0.44 | 0.34 | +0.15 | 54.4% | 217.5 | 54.4% | -0.85 | 7.28 | 5.75 | 8.80 | — |
| — | 0.10 | 0.22 | 0.16 | +0.08 | 55.9% | 220 | 55.9% | -0.92 | 9.60 | 8.00 | 11.20 | — |
| — | 0.02 | 0.24 | 0.13 | +0.04 | 58.6% | 222.5 | 58.6% | -0.96 | 11.57 | 10.30 | 12.85 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 62.3% | 225 | 62.3% | -0.98 | 14.07 | 12.80 | 15.35 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 66.3% | 227.5 | 66.3% | -0.99 | 16.90 | 15.30 | 18.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 69.5% | 230 | 69.5% | -0.99 | 19.38 | 17.80 | 20.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 71.0% | 232.5 | 71.0% | -1.00 | 21.95 | 20.30 | 23.60 | — |
| — | — | 0.13 | — | +0.00 | 70.3% | 235 | 70.3% | -1.00 | 24.45 | 22.80 | 26.10 | — |
| — | — | 0.01 | — | +0.00 | 68.0% | 237.5 | 68.0% | -1.00 | 26.88 | 25.30 | 28.45 | — |
| — | — | 0.12 | — | +0.00 | 65.0% | 240 | 65.0% | -1.00 | 29.10 | 27.80 | 30.40 | — |
| — | — | 2.13 | — | +0.00 | 60.1% | 245 | 60.1% | -1.00 | 34.12 | 32.80 | 35.45 | — |
| — | — | 2.13 | — | +0.00 | 58.3% | 250 | 58.3% | -1.00 | 39.45 | 37.80 | 41.10 | — |
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.