Spot 215.53
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.20 | 47.30 | 45.75 | +1.00 | 44.7% | 170 | 44.7% | +0.00 | — | — | 1.15 | — |
| — | 39.50 | 42.30 | 40.90 | +1.00 | 43.4% | 175 | 43.4% | +0.00 | — | — | 1.20 | — |
| — | 34.20 | 37.30 | 35.75 | +1.00 | 42.2% | 180 | 42.2% | -0.00 | — | — | 0.75 | — |
| — | 29.10 | 32.30 | 30.70 | +1.00 | 41.1% | 185 | 41.1% | -0.00 | — | — | 0.45 | — |
| — | 26.50 | 29.80 | 28.15 | +1.00 | 40.7% | 187.5 | 40.7% | -0.00 | — | — | 0.95 | — |
| — | 24.10 | 27.30 | 25.70 | +1.00 | 40.2% | 190 | 40.2% | -0.00 | — | — | 0.75 | — |
| — | 21.60 | 24.80 | 23.20 | +1.00 | 39.8% | 192.5 | 39.8% | -0.00 | — | — | 0.75 | — |
| — | 19.10 | 22.30 | 20.70 | +1.00 | 39.3% | 195 | 39.3% | -0.00 | — | — | 0.45 | — |
| — | 16.90 | 19.90 | 18.40 | +0.99 | 38.9% | 197.5 | 38.9% | -0.01 | — | — | 0.95 | — |
| — | 14.40 | 17.40 | 15.90 | +0.99 | 38.4% | 200 | 38.4% | -0.01 | — | — | 0.25 | — |
| — | 11.90 | 14.60 | 13.25 | +0.97 | 38.1% | 202.5 | 38.1% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 9.60 | 12.20 | 10.90 | +0.93 | 37.8% | 205 | 37.8% | -0.07 | 0.28 | 0.10 | 0.45 | — |
| — | 7.30 | 10.00 | 8.65 | +0.88 | 37.6% | 207.5 | 37.6% | -0.12 | 0.45 | 0.30 | 0.60 | — |
| — | 5.30 | 8.00 | 6.65 | — | — | 210 | — | — | 1.02 | 0.60 | 1.45 | — |
| — | 4.10 | 5.50 | 4.80 | — | — | 212.5 | — | — | 2.35 | 1.20 | 3.50 | — |
| — | 2.95 | 4.20 | 3.58 | — | — | 215 | 37.1% | -0.46 | 2.55 | 2.25 | 2.85 | — |
| — | 2.05 | 2.40 | 2.23 | +0.41 | 37.0% | 217.5 | 37.0% | -0.59 | 4.10 | 3.70 | 4.50 | — |
| — | 1.00 | 2.30 | 1.65 | +0.28 | 36.9% | 220 | 36.9% | -0.72 | 6.15 | 5.30 | 7.00 | — |
| — | 0.15 | 2.75 | 1.45 | +0.18 | 36.8% | 222.5 | 36.8% | -0.82 | 7.65 | 6.30 | 9.00 | — |
| — | 0.25 | 1.45 | 0.85 | +0.11 | 36.8% | 225 | 36.8% | -0.90 | 9.85 | 8.50 | 11.20 | — |
| — | 0.10 | 0.85 | 0.47 | +0.06 | 36.8% | 227.5 | 36.8% | -0.95 | 12.15 | 10.80 | 13.50 | — |
| — | — | 0.90 | — | +0.03 | 36.9% | 230 | 36.9% | -0.98 | 14.35 | 12.50 | 16.20 | — |
| — | — | 0.75 | — | +0.01 | 37.0% | 232.5 | — | — | 16.80 | 14.90 | 18.70 | — |
| — | — | 1.00 | — | — | — | 235 | 37.0% | -1.00 | 19.45 | 17.40 | 21.50 | — |
| — | — | 2.30 | — | +0.00 | 37.0% | 237.5 | 37.0% | -1.00 | 21.60 | 19.90 | 23.30 | — |
| — | — | 2.50 | — | +0.00 | 37.0% | 240 | 37.0% | -1.00 | 24.10 | 22.40 | 25.80 | — |
| — | — | 2.30 | — | +0.00 | 37.2% | 242.5 | 37.2% | -1.00 | 26.45 | 25.00 | 27.90 | — |
| — | — | 1.15 | — | +0.00 | 37.4% | 245 | 37.4% | -1.00 | 29.10 | 27.40 | 30.80 | — |
| — | — | 1.35 | — | +0.00 | 37.6% | 247.5 | 37.6% | -1.00 | 31.65 | 30.00 | 33.30 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 250 | 37.8% | -1.00 | 34.05 | 32.70 | 35.40 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 255 | 38.5% | -1.00 | 39.10 | 37.40 | 40.80 | — |
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.