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 | |
| — | 41.05 | 42.90 | 41.98 | — | — | 170 | — | — | — | — | 0.21 | — |
| — | 36.00 | 37.90 | 36.95 | +1.00 | 31.7% | 175 | 31.7% | -0.00 | — | — | 0.21 | — |
| — | 30.55 | 32.95 | 31.75 | +1.00 | 30.4% | 180 | 30.4% | -0.00 | — | — | 0.10 | — |
| — | 28.05 | 30.45 | 29.25 | +1.00 | 29.9% | 182.5 | 29.9% | -0.00 | — | — | 0.50 | — |
| — | 25.55 | 28.10 | 26.82 | +1.00 | 29.4% | 185 | 29.4% | -0.00 | — | — | 0.04 | — |
| — | 23.50 | 25.60 | 24.55 | +1.00 | 29.0% | 187.5 | 29.0% | -0.00 | — | — | 0.03 | — |
| — | 20.90 | 22.40 | 21.65 | +1.00 | 28.7% | 190 | 28.7% | -0.00 | — | — | 0.10 | — |
| — | 18.00 | 21.15 | 19.57 | +0.99 | 28.4% | 192.5 | 28.4% | -0.01 | — | — | 0.08 | — |
| — | 15.60 | 18.00 | 16.80 | +0.99 | 28.0% | 195 | 28.0% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 13.75 | 15.70 | 14.72 | +0.97 | 27.4% | 197.5 | 27.4% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 11.75 | 12.95 | 12.35 | +0.95 | 26.6% | 200 | 26.6% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 9.00 | 10.35 | 9.68 | +0.91 | 25.9% | 202.5 | 25.9% | -0.09 | 0.32 | 0.30 | 0.34 | — |
| — | 7.00 | 7.95 | 7.47 | +0.84 | 25.2% | 205 | 25.2% | -0.16 | 0.58 | 0.55 | 0.62 | — |
| — | 4.60 | 6.30 | 5.45 | +0.75 | 24.4% | 207.5 | 24.4% | -0.25 | 1.07 | 1.01 | 1.13 | — |
| — | 3.45 | 4.00 | 3.73 | +0.62 | 23.8% | 210 | 23.8% | -0.38 | 1.83 | 1.77 | 1.90 | — |
| — | 2.27 | 2.68 | 2.48 | +0.48 | 23.4% | 212.5 | 23.4% | -0.52 | 3.02 | 2.83 | 3.20 | — |
| — | 1.41 | 1.58 | 1.50 | +0.34 | 23.4% | 215 | 23.4% | -0.66 | 4.72 | 4.15 | 5.30 | — |
| — | 0.75 | 1.12 | 0.94 | +0.23 | 23.6% | 217.5 | 23.6% | -0.78 | 6.47 | 5.85 | 7.10 | — |
| — | 0.43 | 0.48 | 0.46 | +0.14 | 24.1% | 220 | 24.1% | -0.87 | 8.57 | 7.90 | 9.25 | — |
| — | 0.23 | 0.44 | 0.34 | +0.09 | 24.8% | 222.5 | 24.8% | -0.92 | 10.85 | 10.00 | 11.70 | — |
| — | 0.09 | 0.17 | 0.13 | +0.05 | 25.5% | 225 | 25.5% | -0.96 | 13.18 | 12.25 | 14.10 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 26.3% | 227.5 | 26.3% | -0.99 | 15.53 | 14.60 | 16.45 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 26.9% | 230 | 26.9% | -1.00 | 18.05 | 17.05 | 19.05 | — |
| — | — | 0.70 | — | +0.01 | 27.4% | 232.5 | 27.4% | -1.00 | 20.50 | 19.55 | 21.45 | — |
| — | — | 0.70 | — | +0.00 | 27.9% | 235 | 27.9% | -1.00 | 23.20 | 22.05 | 24.35 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 240 | 28.9% | -1.00 | 28.07 | 27.05 | 29.10 | — |
| — | — | 0.21 | — | +0.00 | 29.9% | 245 | 29.9% | -1.00 | 33.15 | 32.20 | 34.10 | — |
| — | — | 0.06 | — | +0.00 | 30.9% | 250 | 30.9% | -1.00 | 38.38 | 37.15 | 39.60 | — |
| — | — | 0.20 | — | +0.00 | 32.1% | 255 | 32.1% | -1.00 | 43.33 | 42.05 | 44.60 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 260 | 33.3% | -1.00 | 48.33 | 47.05 | 49.60 | — |
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.