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 | |
| — | 59.55 | 61.65 | 60.60 | +0.99 | 33.4% | 155 | 33.4% | -0.02 | 0.32 | 0.09 | 0.54 | — |
| — | 55.05 | 56.75 | 55.90 | +0.98 | 32.3% | 160 | 32.3% | -0.03 | 0.46 | 0.38 | 0.53 | — |
| — | 50.20 | 51.85 | 51.02 | +0.97 | 31.2% | 165 | 31.2% | -0.04 | 0.69 | 0.42 | 0.96 | — |
| — | 45.40 | 47.15 | 46.27 | +0.96 | 30.3% | 170 | 30.3% | -0.05 | 0.80 | 0.75 | 0.85 | — |
| — | 40.80 | 41.95 | 41.38 | +0.94 | 29.5% | 175 | 29.5% | -0.07 | 1.09 | 0.93 | 1.26 | — |
| — | 36.55 | 37.60 | 37.08 | +0.91 | 28.9% | 180 | 28.9% | -0.10 | 1.61 | 1.50 | 1.72 | — |
| — | 32.15 | 33.40 | 32.77 | +0.88 | 28.3% | 185 | 28.3% | -0.13 | 2.15 | 2.05 | 2.26 | — |
| — | 28.10 | 28.75 | 28.43 | +0.84 | 27.8% | 190 | 27.8% | -0.17 | 2.86 | 2.67 | 3.05 | — |
| — | 23.55 | 25.45 | 24.50 | +0.79 | 27.3% | 195 | 27.3% | -0.22 | 4.00 | 3.85 | 4.15 | — |
| — | 20.50 | 21.45 | 20.98 | +0.73 | 27.0% | 200 | — | — | 5.33 | 5.20 | 5.45 | — |
| — | 14.20 | 14.70 | 14.45 | +0.60 | 26.5% | 210 | 26.5% | -0.41 | 9.00 | 8.80 | 9.20 | — |
| — | 9.30 | 9.75 | 9.53 | +0.47 | 26.3% | 220 | 26.3% | -0.55 | 14.10 | 13.85 | 14.35 | — |
| — | 5.85 | 6.15 | 6.00 | +0.34 | 26.3% | 230 | 26.3% | -0.68 | 20.60 | 20.00 | 21.20 | — |
| — | 3.55 | 3.80 | 3.67 | +0.23 | 26.5% | 240 | 26.5% | -0.79 | 28.00 | 27.25 | 28.75 | — |
| — | 2.09 | 2.31 | 2.20 | +0.16 | 26.9% | 250 | 26.9% | -0.87 | 37.23 | 36.10 | 38.35 | — |
| — | 1.25 | 1.39 | 1.32 | +0.10 | 27.4% | 260 | 27.4% | -0.92 | 46.55 | 45.50 | 47.60 | — |
| — | 0.75 | 0.85 | 0.80 | +0.07 | 28.1% | 270 | 28.1% | -0.96 | 56.20 | 55.15 | 57.25 | — |
| — | 0.42 | 0.70 | 0.56 | +0.04 | 28.9% | 280 | 28.9% | -0.97 | 65.95 | 64.85 | 67.05 | — |
| — | 0.21 | 0.46 | 0.34 | +0.03 | 29.7% | 290 | 29.7% | -0.99 | 75.58 | 74.30 | 76.85 | — |
| — | 0.15 | 0.50 | 0.33 | +0.02 | 30.5% | 300 | 30.5% | -0.99 | 85.55 | 84.30 | 86.80 | — |
| — | — | 0.42 | — | +0.01 | 31.2% | 310 | 31.2% | -1.00 | 95.38 | 94.05 | 96.70 | — |
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.