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 | |
| — | 39.15 | 42.45 | 40.80 | +0.99 | 62.8% | 170 | 62.8% | -0.01 | 0.23 | 0.03 | 0.43 | — |
| — | 34.15 | 37.50 | 35.83 | +0.99 | 58.7% | 175 | 58.7% | -0.01 | 0.13 | 0.09 | 0.17 | — |
| — | 32.25 | 34.90 | 33.58 | +0.98 | 56.9% | 177.5 | 56.9% | -0.02 | — | — | 0.52 | — |
| — | 30.60 | 32.40 | 31.50 | +0.98 | 55.2% | 180 | 55.2% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 26.90 | 30.10 | 28.50 | +0.97 | 53.6% | 182.5 | 53.6% | -0.03 | 0.25 | 0.03 | 0.47 | — |
| — | 24.90 | 27.70 | 26.30 | +0.96 | 52.2% | 185 | 52.2% | -0.04 | 0.33 | 0.14 | 0.51 | — |
| — | 21.95 | 25.25 | 23.60 | +0.95 | 50.9% | 187.5 | 50.9% | -0.05 | 0.34 | 0.15 | 0.53 | — |
| — | 20.10 | 22.70 | 21.40 | +0.93 | 49.7% | 190 | 49.7% | -0.07 | 0.53 | 0.35 | 0.71 | — |
| — | 17.40 | 20.60 | 19.00 | +0.91 | 48.6% | 192.5 | 48.6% | -0.09 | 0.58 | 0.45 | 0.71 | — |
| — | 16.30 | 18.40 | 17.35 | +0.88 | 47.7% | 195 | 47.7% | -0.12 | 0.88 | 0.77 | 0.99 | — |
| — | 12.80 | 15.95 | 14.38 | +0.84 | 46.9% | 197.5 | 46.9% | -0.16 | 1.33 | 1.10 | 1.56 | — |
| — | 11.65 | 13.90 | 12.78 | +0.80 | 46.2% | 200 | 46.2% | -0.20 | 1.70 | 1.49 | 1.91 | — |
| — | 9.30 | 11.80 | 10.55 | +0.74 | 45.6% | 202.5 | 45.6% | -0.26 | 2.17 | 2.05 | 2.30 | — |
| — | 8.15 | 9.60 | 8.88 | +0.68 | 45.1% | 205 | 45.1% | -0.32 | 2.94 | 2.67 | 3.20 | — |
| — | 6.05 | 8.40 | 7.22 | +0.62 | 44.7% | 207.5 | 44.7% | -0.38 | 4.35 | 3.55 | 5.15 | — |
| — | 5.60 | 6.30 | 5.95 | +0.55 | 44.5% | 210 | 44.5% | -0.46 | 5.12 | 4.60 | 5.65 | — |
| — | 4.50 | 5.00 | 4.75 | +0.47 | 44.3% | 212.5 | 44.3% | -0.53 | 6.12 | 5.90 | 6.35 | — |
| — | 3.25 | 3.95 | 3.60 | +0.40 | 44.2% | 215 | 44.2% | -0.60 | 7.83 | 6.75 | 8.90 | — |
| — | 2.55 | 3.10 | 2.83 | +0.34 | 44.1% | 217.5 | 44.1% | -0.67 | 9.50 | 8.50 | 10.50 | — |
| — | 1.95 | 2.44 | 2.19 | +0.27 | 44.1% | 220 | 44.1% | -0.73 | 11.32 | 10.35 | 12.30 | — |
| — | 1.06 | 1.77 | 1.42 | +0.22 | 44.2% | 222.5 | 44.2% | -0.78 | 13.32 | 12.35 | 14.30 | — |
| — | 1.00 | 1.31 | 1.16 | +0.17 | 44.3% | 225 | 44.3% | -0.83 | 14.97 | 13.70 | 16.25 | — |
| — | 0.64 | 1.06 | 0.85 | +0.13 | 44.5% | 227.5 | 44.5% | -0.87 | 17.55 | 15.90 | 19.20 | — |
| — | 0.55 | 0.72 | 0.64 | +0.10 | 44.7% | 230 | 44.7% | -0.90 | 19.82 | 18.20 | 21.45 | — |
| — | 0.22 | 0.73 | 0.47 | +0.08 | 45.0% | 232.5 | 45.0% | -0.93 | 21.95 | 20.60 | 23.30 | — |
| — | 0.24 | 0.45 | 0.34 | +0.06 | 45.3% | 235 | 45.3% | -0.95 | 24.35 | 22.95 | 25.75 | — |
| — | 0.01 | 0.39 | 0.20 | +0.04 | 45.7% | 237.5 | 45.7% | -0.96 | 27.02 | 25.35 | 28.70 | — |
| — | 0.15 | 0.37 | 0.26 | +0.03 | 46.2% | 240 | 46.2% | -0.98 | 29.48 | 27.80 | 31.15 | — |
| — | 0.02 | 0.19 | 0.10 | +0.02 | 46.7% | 242.5 | 46.7% | -0.98 | 31.95 | 30.30 | 33.60 | — |
| — | — | 0.18 | — | +0.02 | 47.2% | 245 | 47.2% | -0.99 | 34.45 | 32.80 | 36.10 | — |
| — | — | 0.19 | — | +0.01 | 48.5% | 250 | 48.5% | -1.00 | 39.05 | 37.80 | 40.30 | — |
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.