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 | |
| — | 60.60 | 62.60 | 61.60 | +0.96 | 31.6% | 155 | 31.6% | -0.05 | 0.98 | 0.80 | 1.17 | — |
| — | 55.90 | 57.80 | 56.85 | +0.95 | 31.1% | 160 | 31.1% | -0.06 | 1.22 | 1.12 | 1.32 | — |
| — | 51.30 | 53.25 | 52.27 | +0.93 | 30.5% | 165 | 30.5% | -0.08 | 1.63 | 1.55 | 1.71 | — |
| — | 46.85 | 48.70 | 47.77 | +0.91 | 30.0% | 170 | 30.0% | -0.10 | 2.17 | 1.98 | 2.37 | — |
| — | 42.45 | 44.30 | 43.38 | +0.89 | 29.6% | 175 | 29.6% | -0.12 | 2.76 | 2.55 | 2.97 | — |
| — | 38.20 | 40.00 | 39.10 | +0.86 | 29.2% | 180 | 29.2% | -0.15 | 3.48 | 3.30 | 3.65 | — |
| — | 34.15 | 36.25 | 35.20 | +0.83 | 28.8% | 185 | 28.8% | -0.18 | 4.47 | 4.40 | 4.55 | — |
| — | 30.70 | 31.95 | 31.32 | +0.79 | 28.5% | 190 | 28.5% | -0.22 | 5.58 | 5.40 | 5.75 | — |
| — | 26.95 | 28.40 | 27.68 | +0.75 | 28.2% | 195 | 28.2% | -0.27 | 6.83 | 6.55 | 7.10 | — |
| — | 23.80 | 25.00 | 24.40 | +0.70 | 27.9% | 200 | 27.9% | -0.31 | 8.53 | 8.35 | 8.70 | — |
| — | 17.75 | 18.30 | 18.02 | +0.60 | 27.5% | 210 | 27.5% | -0.41 | 12.55 | 12.40 | 12.70 | — |
| — | 13.05 | 13.55 | 13.30 | +0.50 | 27.2% | 220 | 27.2% | -0.52 | 17.60 | 17.10 | 18.10 | — |
| — | 9.35 | 9.70 | 9.53 | +0.40 | 27.1% | 230 | 27.1% | -0.62 | 24.12 | 23.25 | 25.00 | — |
| — | 6.55 | 6.80 | 6.67 | +0.31 | 27.1% | 240 | 27.1% | -0.71 | 31.12 | 30.10 | 32.15 | — |
| — | 4.45 | 4.85 | 4.65 | +0.23 | 27.2% | 250 | 27.2% | -0.79 | 38.95 | 37.75 | 40.15 | — |
| 197 | 3.15 | 3.40 | 3.27 | +0.17 | 27.4% | 260 | 27.4% | -0.86 | 47.73 | 46.60 | 48.85 | 6 |
| — | 2.04 | 2.40 | 2.22 | +0.13 | 27.8% | 270 | 27.8% | -0.91 | 56.88 | 55.75 | 58.00 | — |
| — | 1.49 | 1.87 | 1.68 | +0.10 | 28.3% | 280 | 28.3% | -0.94 | 66.35 | 65.25 | 67.45 | — |
| — | 0.82 | 1.40 | 1.11 | +0.07 | 28.8% | 290 | 28.8% | -0.96 | 76.05 | 74.95 | 77.15 | — |
| — | 0.71 | 1.05 | 0.88 | +0.05 | 29.5% | 300 | 29.5% | -0.98 | 85.88 | 84.85 | 86.90 | — |
| — | 0.33 | 0.80 | 0.56 | +0.04 | 30.3% | 310 | 30.3% | -0.98 | 95.45 | 94.15 | 96.75 | — |
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.