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 | |
| — | 56.20 | 58.85 | 57.52 | — | — | 155 | — | — | 0.40 | 0.15 | 0.64 | — |
| — | 52.00 | 54.00 | 53.00 | — | — | 160 | — | — | 0.61 | 0.48 | 0.74 | — |
| — | 47.10 | 49.10 | 48.10 | — | — | 165 | — | — | 0.82 | 0.68 | 0.96 | — |
| — | 42.45 | 44.40 | 43.42 | — | — | 170 | — | — | 1.14 | 0.96 | 1.32 | — |
| — | 37.85 | 39.80 | 38.83 | — | — | 175 | — | — | 1.41 | 1.29 | 1.52 | — |
| — | 33.45 | 35.25 | 34.35 | — | — | 180 | 28.8% | -0.12 | 2.02 | 1.83 | 2.20 | 4,419 |
| 8,070 | 29.00 | 31.25 | 30.12 | +0.86 | 28.3% | 185 | 28.3% | -0.16 | 2.80 | 2.70 | 2.90 | — |
| — | 25.35 | 26.40 | 25.88 | +0.81 | 27.9% | 190 | 27.9% | -0.20 | 3.73 | 3.55 | 3.90 | — |
| — | 21.30 | 23.20 | 22.25 | +0.75 | 27.5% | 195 | 27.5% | -0.26 | 4.95 | 4.75 | 5.15 | — |
| — | 17.45 | 20.00 | 18.73 | +0.69 | 27.3% | 200 | 27.3% | -0.32 | 6.53 | 6.25 | 6.80 | — |
| — | 12.50 | 13.50 | 13.00 | +0.56 | 26.9% | 210 | 26.9% | -0.45 | 10.68 | 10.35 | 11.00 | — |
| — | 8.15 | 8.75 | 8.45 | +0.43 | 26.8% | 220 | 26.8% | -0.59 | 15.95 | 15.25 | 16.65 | — |
| — | 5.10 | 5.45 | 5.28 | +0.31 | 26.9% | 230 | 26.9% | -0.72 | 23.18 | 22.10 | 24.25 | — |
| — | 3.05 | 3.35 | 3.20 | +0.21 | 27.2% | 240 | 27.2% | -0.81 | 31.80 | 30.95 | 32.65 | — |
| — | 1.73 | 2.36 | 2.04 | +0.14 | 27.6% | 250 | 27.6% | -0.88 | 40.02 | 39.10 | 40.95 | — |
| — | 1.04 | 1.36 | 1.20 | +0.09 | 28.2% | 260 | 28.2% | -0.93 | 49.67 | 49.00 | 50.35 | — |
| — | 0.50 | 0.87 | 0.69 | +0.06 | 28.8% | 270 | 28.8% | -0.96 | 59.00 | 57.95 | 60.05 | — |
| — | 0.24 | 0.60 | 0.42 | +0.04 | 29.4% | 280 | 29.4% | -0.98 | 69.08 | 67.75 | 70.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 30.1% | 290 | 30.1% | -0.99 | 78.92 | 77.60 | 80.25 | — |
| — | 0.06 | 0.24 | 0.15 | +0.02 | 30.7% | 300 | 30.7% | -0.99 | 88.83 | 87.50 | 90.15 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 31.2% | 310 | 31.2% | -1.00 | 98.78 | 97.45 | 100.10 | — |
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.