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 | |
| — | 57.00 | 59.75 | 58.38 | +0.96 | 31.8% | 155 | 31.8% | -0.05 | 1.19 | 1.06 | 1.32 | — |
| — | 52.85 | 55.15 | 54.00 | +0.94 | 31.2% | 160 | 31.2% | -0.07 | 1.50 | 1.36 | 1.64 | — |
| — | 48.45 | 50.60 | 49.52 | +0.92 | 30.7% | 165 | 30.7% | -0.09 | 1.97 | 1.90 | 2.04 | — |
| — | 44.55 | 46.20 | 45.38 | — | — | 170 | — | — | 2.50 | 2.29 | 2.70 | — |
| — | 40.15 | 41.50 | 40.83 | — | — | 175 | 29.7% | -0.14 | 3.22 | 2.99 | 3.45 | — |
| — | 35.20 | 37.70 | 36.45 | — | — | 180 | — | — | 4.38 | 3.65 | 5.10 | — |
| — | 31.80 | 33.80 | 32.80 | — | — | 185 | 28.9% | -0.21 | 5.25 | 5.10 | 5.40 | — |
| — | 27.55 | 30.20 | 28.88 | +0.76 | 28.6% | 190 | 28.6% | -0.25 | 6.58 | 6.40 | 6.75 | — |
| — | 24.10 | 26.55 | 25.32 | +0.72 | 28.3% | 195 | 28.3% | -0.29 | 8.12 | 7.95 | 8.30 | — |
| — | 21.30 | 23.20 | 22.25 | +0.67 | 28.1% | 200 | 28.1% | -0.34 | 9.95 | 9.70 | 10.20 | 1,167 |
| 1,999 | 16.10 | 17.05 | 16.57 | — | — | 210 | — | — | 14.28 | 14.00 | 14.55 | — |
| — | 11.95 | 12.45 | 12.20 | — | — | 220 | — | — | 19.77 | 19.35 | 20.20 | — |
| — | 8.50 | 8.85 | 8.68 | — | — | 230 | 27.3% | -0.65 | 26.15 | 24.90 | 27.40 | — |
| — | 5.60 | 6.65 | 6.12 | +0.28 | 27.2% | 240 | 27.2% | -0.74 | 33.62 | 32.40 | 34.85 | — |
| — | 4.00 | 4.25 | 4.12 | +0.21 | 27.4% | 250 | 27.4% | -0.82 | 41.77 | 40.85 | 42.70 | — |
| — | 2.67 | 3.20 | 2.94 | +0.16 | 27.6% | 260 | 27.6% | -0.88 | 50.67 | 49.60 | 51.75 | — |
| — | 1.74 | 2.34 | 2.04 | +0.12 | 27.9% | 270 | 27.9% | -0.92 | 59.92 | 58.80 | 61.05 | — |
| — | 1.26 | 1.55 | 1.41 | +0.09 | 28.4% | 280 | 28.4% | -0.95 | 69.42 | 68.10 | 70.75 | — |
| — | 0.79 | 1.29 | 1.04 | +0.06 | 28.9% | 290 | 28.9% | -0.97 | 79.20 | 77.95 | 80.45 | — |
| — | 0.53 | 1.07 | 0.80 | +0.05 | 29.6% | 300 | 29.6% | -0.98 | 89.03 | 87.15 | 90.90 | — |
| — | 0.30 | 0.80 | 0.55 | +0.04 | 30.4% | 310 | 30.4% | -0.99 | 98.90 | 97.00 | 100.80 | — |
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.