Spot 212.00
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.40 | 44.40 | 42.40 | +0.98 | 40.9% | 170 | 40.9% | -0.02 | — | — | 1.35 | — |
| — | 36.00 | 38.75 | 37.38 | +0.97 | 38.3% | 175 | 38.3% | -0.03 | — | — | 0.55 | — |
| — | 31.85 | 34.25 | 33.05 | +0.96 | 35.9% | 180 | 35.9% | -0.04 | 0.34 | 0.13 | 0.55 | — |
| — | 26.85 | 29.05 | 27.95 | +0.94 | 33.8% | 185 | 33.8% | -0.06 | 0.48 | 0.32 | 0.65 | — |
| — | 22.05 | 24.40 | 23.23 | +0.91 | 31.9% | 190 | 31.9% | -0.09 | 0.77 | 0.62 | 0.92 | — |
| — | 17.90 | 20.00 | 18.95 | +0.86 | 30.4% | 195 | 30.4% | -0.14 | 1.35 | 1.18 | 1.53 | — |
| — | 13.80 | 15.75 | 14.78 | +0.79 | 29.1% | 200 | 29.1% | -0.21 | 2.23 | 2.06 | 2.39 | — |
| — | 10.20 | 12.05 | 11.12 | +0.70 | 28.1% | 205 | 28.1% | -0.31 | 3.58 | 3.35 | 3.80 | — |
| — | 7.45 | 8.55 | 8.00 | +0.58 | 27.4% | 210 | 27.4% | -0.42 | 5.45 | 5.15 | 5.75 | — |
| — | 5.05 | 5.90 | 5.47 | +0.46 | 27.0% | 215 | 27.0% | -0.55 | 7.88 | 7.40 | 8.35 | — |
| — | 3.20 | 3.65 | 3.42 | +0.34 | 26.8% | 220 | 26.8% | -0.67 | 11.18 | 10.30 | 12.05 | — |
| — | 1.94 | 2.22 | 2.08 | +0.23 | 26.7% | 225 | 26.7% | -0.78 | 14.82 | 13.95 | 15.70 | — |
| — | 1.15 | 1.45 | 1.30 | +0.16 | 26.9% | 230 | 26.9% | -0.86 | 19.07 | 18.00 | 20.15 | — |
| — | 0.49 | 0.95 | 0.72 | +0.10 | 27.2% | 235 | — | — | 23.38 | 22.30 | 24.45 | — |
| — | 0.38 | 0.82 | 0.60 | +0.06 | 27.6% | 240 | 27.6% | -0.97 | 28.20 | 27.10 | 29.30 | — |
| — | 0.01 | 2.29 | 1.15 | +0.04 | 28.0% | 245 | 28.0% | -0.99 | 33.38 | 32.05 | 34.70 | — |
| — | — | 0.30 | — | +0.02 | 28.5% | 250 | 28.5% | -1.00 | 38.58 | 37.00 | 40.15 | — |
| — | — | 2.24 | — | +0.01 | 28.9% | 255 | 28.9% | -1.00 | 43.30 | 41.45 | 45.15 | — |
| — | — | 0.20 | — | +0.01 | 29.2% | 260 | — | — | 48.58 | 47.00 | 50.15 | — |
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.