Spot 215.12
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.25 | 40.85 | 40.05 | +1.00 | 34.1% | 175 | 34.1% | +0.00 | — | — | 0.05 | — |
| — | 34.25 | 36.00 | 35.12 | +1.00 | 33.0% | 180 | 33.0% | +0.00 | — | — | 0.10 | — |
| — | 31.75 | 33.50 | 32.62 | +1.00 | 32.6% | 182.5 | 32.6% | +0.00 | — | — | 0.11 | — |
| — | 29.30 | 31.25 | 30.27 | +1.00 | 32.6% | 185 | 32.6% | -0.00 | — | — | 0.03 | — |
| — | 26.80 | 28.50 | 27.65 | +1.00 | 33.0% | 187.5 | 33.0% | -0.00 | — | — | 0.25 | — |
| — | 24.40 | 26.00 | 25.20 | +1.00 | 34.0% | 190 | 34.0% | -0.00 | — | — | 0.03 | — |
| — | 21.80 | 23.55 | 22.68 | +1.00 | 35.2% | 192.5 | 35.2% | -0.00 | — | — | 0.22 | — |
| — | 19.15 | 20.85 | 20.00 | +1.00 | 36.1% | 195 | 36.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 16.65 | 18.45 | 17.55 | +0.99 | 36.1% | 197.5 | 36.1% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 14.70 | 16.00 | 15.35 | +0.98 | 34.7% | 200 | 34.7% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 12.05 | 13.70 | 12.88 | +0.97 | 32.3% | 202.5 | 32.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 10.00 | 10.80 | 10.40 | +0.94 | 29.8% | 205 | 29.8% | -0.06 | 0.14 | 0.11 | 0.17 | — |
| — | 7.60 | 8.65 | 8.12 | +0.89 | 27.9% | 207.5 | 27.9% | -0.11 | 0.31 | 0.28 | 0.34 | — |
| — | 5.35 | 6.20 | 5.78 | +0.81 | 26.8% | 210 | 26.8% | -0.19 | 0.65 | 0.60 | 0.70 | — |
| — | 3.75 | 4.10 | 3.92 | +0.68 | 26.1% | 212.5 | 26.1% | -0.32 | 1.24 | 1.14 | 1.33 | — |
| — | 2.28 | 2.58 | 2.43 | +0.51 | 25.8% | 215 | 25.8% | -0.49 | 2.29 | 2.15 | 2.42 | — |
| — | 1.16 | 1.45 | 1.30 | +0.35 | 26.0% | 217.5 | 26.0% | -0.65 | 3.77 | 3.50 | 4.05 | — |
| — | 0.62 | 0.74 | 0.68 | +0.22 | 26.4% | 220 | 26.4% | -0.79 | 5.55 | 5.25 | 5.85 | — |
| — | 0.30 | 0.39 | 0.34 | +0.12 | 27.1% | 222.5 | 27.1% | -0.89 | 7.83 | 7.25 | 8.40 | — |
| — | 0.12 | 0.22 | 0.17 | +0.06 | 28.0% | 225 | 28.0% | -0.94 | 10.10 | 9.40 | 10.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 28.7% | 227.5 | 28.7% | -0.98 | 12.38 | 11.55 | 13.20 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 29.0% | 230 | 29.0% | -1.00 | 15.18 | 14.25 | 16.10 | — |
| — | — | 0.24 | — | +0.01 | 29.1% | 232.5 | 29.1% | -1.00 | 17.45 | 16.40 | 18.50 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 235 | 29.3% | -1.00 | 19.73 | 18.70 | 20.75 | — |
| — | — | 0.03 | — | +0.00 | 29.5% | 237.5 | 29.5% | -1.00 | 22.60 | 21.85 | 23.35 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 240 | 29.8% | -1.00 | 24.93 | 23.65 | 26.20 | — |
| — | — | 0.23 | — | +0.00 | 30.5% | 245 | 30.5% | -1.00 | 30.12 | 29.10 | 31.15 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 250 | 31.3% | -1.00 | 34.80 | 33.90 | 35.70 | — |
| — | — | 2.12 | — | +0.00 | 32.2% | 255 | 32.2% | -1.00 | 40.00 | 38.80 | 41.20 | — |
| — | — | 0.08 | — | +0.00 | 33.2% | 260 | 33.2% | -1.00 | 44.95 | 43.70 | 46.20 | — |
| — | — | 0.02 | — | +0.00 | 34.4% | 265 | 34.4% | -1.00 | 50.05 | 48.90 | 51.20 | — |
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.