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 | |
| — | 58.70 | 61.85 | 60.27 | +0.91 | 51.7% | 155 | 51.7% | -0.09 | 2.76 | 2.47 | 3.05 | — |
| — | 54.70 | 57.85 | 56.27 | +0.89 | 51.2% | 160 | 51.2% | -0.11 | 3.33 | 2.77 | 3.90 | — |
| — | 50.80 | 53.85 | 52.33 | +0.87 | 50.8% | 165 | 50.8% | -0.14 | 4.40 | 4.10 | 4.70 | — |
| — | 46.90 | 49.80 | 48.35 | +0.84 | 50.5% | 170 | 50.5% | -0.16 | 5.20 | 5.00 | 5.40 | — |
| — | 42.95 | 46.05 | 44.50 | +0.81 | 50.2% | 175 | 50.2% | -0.19 | 6.58 | 6.15 | 7.00 | — |
| — | 39.25 | 42.40 | 40.83 | +0.78 | 49.9% | 180 | 49.9% | -0.22 | 7.85 | 7.25 | 8.45 | — |
| — | 36.15 | 38.15 | 37.15 | +0.75 | 49.7% | 185 | 49.7% | -0.25 | 9.25 | 8.70 | 9.80 | — |
| — | 33.15 | 34.65 | 33.90 | +0.72 | 49.5% | 190 | 49.5% | -0.28 | 11.10 | 10.65 | 11.55 | — |
| — | 29.70 | 32.70 | 31.20 | +0.68 | 49.4% | 195 | 49.4% | -0.32 | 12.93 | 12.50 | 13.35 | — |
| — | 27.85 | 29.25 | 28.55 | +0.65 | 49.2% | 200 | 49.2% | -0.36 | 15.07 | 14.35 | 15.80 | — |
| — | 22.45 | 23.50 | 22.98 | +0.58 | 49.0% | 210 | 49.0% | -0.43 | 19.85 | 19.05 | 20.65 | — |
| — | 17.70 | 19.05 | 18.38 | +0.50 | 48.9% | 220 | 48.9% | -0.50 | 25.55 | 25.00 | 26.10 | — |
| — | 14.40 | 15.55 | 14.97 | +0.43 | 48.9% | 230 | 48.9% | -0.58 | 31.73 | 30.65 | 32.80 | — |
| — | 10.60 | 12.55 | 11.57 | +0.37 | 49.0% | 240 | 49.0% | -0.64 | 38.60 | 37.35 | 39.85 | — |
| — | 8.70 | 9.65 | 9.18 | +0.31 | 49.1% | 250 | 49.1% | -0.70 | 46.23 | 45.05 | 47.40 | — |
| — | 7.20 | 7.75 | 7.47 | +0.26 | 49.2% | 260 | 49.2% | -0.76 | 54.17 | 52.70 | 55.65 | — |
| — | 5.25 | 6.10 | 5.67 | +0.22 | 49.5% | 270 | 49.5% | -0.81 | 62.92 | 61.45 | 64.40 | — |
| — | 4.10 | 4.80 | 4.45 | +0.18 | 49.7% | 280 | 49.7% | -0.85 | 71.65 | 70.10 | 73.20 | — |
| — | 3.30 | 4.25 | 3.77 | +0.15 | 50.0% | 290 | 50.0% | -0.88 | 80.75 | 79.30 | 82.20 | — |
| — | 2.50 | 3.40 | 2.95 | +0.12 | 50.4% | 300 | 50.4% | -0.91 | 90.10 | 88.65 | 91.55 | — |
| — | 1.85 | 2.54 | 2.19 | +0.10 | 50.7% | 310 | 50.7% | -0.94 | 99.78 | 98.30 | 101.25 | — |
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.