Spot 210.82
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 43.10 | 41.55 | — | — | 170 | — | — | — | — | 0.27 | — |
| — | 34.75 | 38.15 | 36.45 | — | — | 175 | — | — | 0.14 | 0.05 | 0.23 | — |
| — | 29.95 | 33.25 | 31.60 | — | — | 180 | — | — | 0.23 | 0.12 | 0.35 | — |
| — | 27.25 | 30.80 | 29.02 | — | — | 182.5 | — | — | 0.39 | 0.01 | 0.77 | — |
| — | 24.95 | 27.80 | 26.38 | — | — | 185 | — | — | 0.36 | 0.19 | 0.53 | — |
| — | 23.35 | 26.15 | 24.75 | — | — | 187.5 | — | — | 0.57 | 0.32 | 0.83 | — |
| — | 20.50 | 23.00 | 21.75 | — | — | 190 | — | — | 0.70 | 0.62 | 0.78 | — |
| — | 18.05 | 20.70 | 19.38 | — | — | 192.5 | — | — | 1.07 | 0.71 | 1.43 | — |
| — | 15.85 | 18.55 | 17.20 | — | — | 195 | — | — | 1.25 | 0.93 | 1.56 | — |
| — | 14.00 | 16.45 | 15.22 | — | — | 197.5 | — | — | 1.67 | 1.34 | 2.00 | — |
| — | 12.10 | 14.45 | 13.28 | — | — | 200 | — | — | 2.04 | 1.71 | 2.37 | — |
| — | 10.25 | 12.55 | 11.40 | — | — | 202.5 | — | — | 3.13 | 2.52 | 3.75 | — |
| — | 9.30 | 10.85 | 10.07 | — | — | 205 | — | — | 3.67 | 3.30 | 4.05 | — |
| — | 6.80 | 8.85 | 7.83 | — | — | 207.5 | — | — | 4.90 | 4.00 | 5.80 | — |
| — | 6.40 | 7.30 | 6.85 | +0.54 | 43.5% | 210 | — | — | 5.62 | 5.30 | 5.95 | — |
| — | 5.25 | 6.15 | 5.70 | +0.48 | 43.4% | 212.5 | 43.4% | -0.52 | 6.92 | 6.65 | 7.20 | — |
| — | 4.25 | 4.70 | 4.47 | +0.42 | 43.3% | 215 | 43.3% | -0.58 | 8.62 | 8.00 | 9.25 | — |
| — | 3.25 | 4.20 | 3.73 | +0.36 | 43.4% | 217.5 | 43.4% | -0.64 | 9.82 | 8.70 | 10.95 | — |
| — | 2.45 | 3.10 | 2.77 | +0.31 | 43.4% | 220 | 43.4% | -0.70 | 11.65 | 10.85 | 12.45 | — |
| — | 1.90 | 2.68 | 2.29 | +0.25 | 43.6% | 222.5 | 43.6% | -0.75 | 13.62 | 12.40 | 14.85 | — |
| — | 1.60 | 2.06 | 1.83 | +0.21 | 43.7% | 225 | 43.7% | -0.79 | 15.75 | 14.45 | 17.05 | — |
| — | 1.03 | 1.82 | 1.43 | +0.17 | 43.9% | 227.5 | 43.9% | -0.83 | 17.70 | 16.60 | 18.80 | — |
| — | 1.00 | 1.32 | 1.16 | +0.14 | 44.1% | 230 | 44.1% | -0.87 | 19.77 | 18.05 | 21.50 | — |
| — | 0.50 | 1.60 | 1.05 | +0.11 | 44.4% | 232.5 | 44.4% | -0.89 | 21.93 | 20.95 | 22.90 | — |
| — | 0.49 | 0.85 | 0.67 | +0.09 | 44.7% | 235 | 44.7% | -0.92 | 24.32 | 23.30 | 25.35 | — |
| — | 0.26 | 0.73 | 0.49 | +0.07 | 45.1% | 237.5 | 45.1% | -0.94 | 26.85 | 25.05 | 28.65 | — |
| — | 0.37 | 0.58 | 0.47 | +0.05 | 45.4% | 240 | 45.4% | -0.95 | 29.23 | 28.05 | 30.40 | — |
| — | 0.01 | 1.29 | 0.65 | +0.04 | 45.8% | 242.5 | 45.8% | -0.97 | 31.57 | 30.50 | 32.65 | — |
| — | 0.01 | 0.58 | 0.29 | +0.03 | 46.2% | 245 | 46.2% | -0.98 | 33.92 | 32.35 | 35.50 | — |
| — | 0.01 | 0.82 | 0.41 | +0.03 | 46.6% | 247.5 | 46.6% | -0.98 | 36.85 | 35.40 | 38.30 | — |
| — | — | 0.36 | — | +0.02 | 47.0% | 250 | 47.0% | -0.99 | 38.75 | 37.25 | 40.25 | — |
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.