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 | |
| — | 40.75 | 43.40 | 42.08 | +1.00 | 32.7% | 170 | 32.7% | -0.00 | — | — | 0.85 | — |
| — | 38.15 | 40.70 | 39.42 | +1.00 | 32.1% | 172.5 | 32.1% | -0.00 | — | — | 1.91 | — |
| — | 35.65 | 38.20 | 36.92 | +1.00 | 31.6% | 175 | 31.6% | -0.00 | — | — | 0.74 | — |
| — | 33.15 | 35.70 | 34.42 | +1.00 | 31.1% | 177.5 | 31.1% | -0.00 | — | — | 2.14 | — |
| — | 30.70 | 33.30 | 32.00 | +1.00 | 30.6% | 180 | 30.6% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 28.20 | 30.75 | 29.48 | +1.00 | 30.2% | 182.5 | 30.2% | -0.00 | — | — | 1.35 | — |
| — | 25.70 | 28.10 | 26.90 | +0.99 | 29.7% | 185 | 29.7% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 23.55 | 25.80 | 24.68 | +0.99 | 29.2% | 187.5 | 29.2% | -0.01 | — | — | 0.70 | — |
| — | 21.25 | 23.35 | 22.30 | +0.98 | 28.7% | 190 | 28.7% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 18.80 | 20.90 | 19.85 | +0.97 | 28.1% | 192.5 | 28.1% | -0.04 | 0.34 | 0.15 | 0.53 | — |
| — | 15.95 | 18.35 | 17.15 | +0.95 | 27.6% | 195 | 27.6% | -0.05 | 0.29 | 0.20 | 0.38 | — |
| — | 14.15 | 16.10 | 15.12 | +0.92 | 27.1% | 197.5 | 27.1% | -0.08 | 0.38 | 0.21 | 0.54 | — |
| — | 11.90 | 13.50 | 12.70 | +0.88 | 26.6% | 200 | 26.6% | -0.12 | 0.66 | 0.62 | 0.69 | — |
| — | 9.85 | 11.70 | 10.78 | +0.83 | 26.1% | 202.5 | 26.1% | -0.17 | 1.06 | 0.94 | 1.18 | — |
| — | 7.65 | 9.10 | 8.38 | — | — | 205 | — | — | 1.56 | 1.43 | 1.70 | — |
| — | 5.50 | 7.20 | 6.35 | +0.69 | 25.3% | 207.5 | 25.3% | -0.31 | 2.29 | 2.14 | 2.45 | — |
| — | 4.85 | 5.70 | 5.28 | +0.60 | 25.0% | 210 | 25.0% | -0.41 | 3.23 | 3.00 | 3.45 | — |
| — | 3.60 | 4.40 | 4.00 | +0.50 | 24.8% | 212.5 | 24.8% | -0.50 | 4.22 | 3.80 | 4.65 | — |
| — | 2.83 | 3.35 | 3.09 | +0.41 | 24.7% | 215 | 24.7% | -0.60 | 5.67 | 5.10 | 6.25 | — |
| — | 1.70 | 2.12 | 1.91 | +0.32 | 24.7% | 217.5 | 24.7% | -0.69 | 7.30 | 6.45 | 8.15 | — |
| — | 1.14 | 1.46 | 1.30 | +0.24 | 24.9% | 220 | 24.9% | -0.77 | 9.22 | 8.50 | 9.95 | — |
| — | 0.74 | 1.05 | 0.90 | +0.18 | 25.1% | 222.5 | 25.1% | -0.83 | 11.12 | 10.10 | 12.15 | — |
| — | 0.40 | 0.82 | 0.61 | +0.12 | 25.4% | 225 | 25.4% | -0.89 | 13.50 | 12.55 | 14.45 | — |
| — | 0.29 | 0.47 | 0.38 | +0.09 | 25.8% | 227.5 | 25.8% | -0.93 | 15.97 | 14.75 | 17.20 | — |
| — | 0.04 | 0.54 | 0.29 | +0.06 | 26.3% | 230 | 26.3% | -0.96 | 18.30 | 17.15 | 19.45 | — |
| — | 0.01 | 0.94 | 0.47 | +0.04 | 26.7% | 232.5 | 26.7% | -0.98 | 20.88 | 19.60 | 22.15 | — |
| — | — | 0.71 | — | +0.03 | 27.2% | 235 | 27.2% | -0.99 | 23.12 | 22.05 | 24.20 | — |
| — | — | 0.45 | — | +0.02 | 27.7% | 237.5 | 27.7% | -1.00 | 25.82 | 24.55 | 27.10 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 28.2% | 240 | 28.2% | -1.00 | 28.10 | 27.05 | 29.15 | — |
| — | — | 0.50 | — | +0.01 | 29.3% | 245 | 29.3% | -1.00 | 33.12 | 32.05 | 34.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 30.3% | 250 | 30.3% | -1.00 | 38.33 | 37.05 | 39.60 | — |
| — | — | 0.14 | — | +0.00 | 31.4% | 255 | 31.4% | -1.00 | 43.05 | 41.45 | 44.65 | — |
| — | — | 0.61 | — | +0.00 | 32.5% | 260 | 32.5% | -1.00 | 48.42 | 47.05 | 49.80 | — |
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.