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 | |
| — | 45.00 | 47.60 | 46.30 | +1.00 | 40.6% | 170 | 40.6% | -0.00 | — | — | 0.95 | — |
| — | 39.60 | 42.60 | 41.10 | +1.00 | 39.2% | 175 | 39.2% | -0.00 | — | — | 0.75 | — |
| — | 34.20 | 37.90 | 36.05 | +1.00 | 37.9% | 180 | 37.9% | -0.00 | — | — | 0.75 | — |
| — | 29.40 | 32.90 | 31.15 | +0.99 | 36.7% | 185 | 36.7% | -0.00 | — | — | 0.65 | — |
| — | 26.80 | 30.40 | 28.60 | +0.99 | 36.2% | 187.5 | 36.2% | -0.01 | — | — | 0.75 | — |
| — | 25.00 | 27.90 | 26.45 | +0.99 | 35.7% | 190 | 35.7% | -0.01 | — | — | 0.35 | — |
| — | 22.60 | 25.50 | 24.05 | +0.98 | 35.3% | 192.5 | 35.3% | -0.02 | — | — | 0.90 | — |
| — | 19.30 | 22.80 | 21.05 | +0.96 | 34.8% | 195 | 34.8% | -0.04 | — | — | 1.05 | — |
| — | 17.20 | 20.50 | 18.85 | +0.94 | 34.5% | 197.5 | 34.5% | -0.06 | — | — | 2.20 | — |
| — | 15.10 | 18.20 | 16.65 | +0.92 | 34.1% | 200 | 34.1% | -0.08 | 0.85 | 0.40 | 1.30 | — |
| — | 13.00 | 15.40 | 14.20 | +0.88 | 33.8% | 202.5 | 33.8% | -0.12 | 0.97 | 0.50 | 1.45 | — |
| — | 11.20 | 13.30 | 12.25 | +0.83 | 33.5% | 205 | 33.5% | -0.17 | 1.07 | 0.80 | 1.35 | — |
| — | 8.60 | 10.40 | 9.50 | +0.77 | 33.3% | 207.5 | 33.3% | -0.23 | 1.57 | 1.25 | 1.90 | — |
| — | 7.00 | 9.50 | 8.25 | +0.70 | 33.1% | 210 | 33.1% | -0.30 | 2.27 | 1.95 | 2.60 | — |
| — | 5.10 | 7.50 | 6.30 | +0.62 | 33.0% | 212.5 | 33.0% | -0.38 | 3.08 | 2.65 | 3.50 | — |
| — | 3.70 | 5.50 | 4.60 | +0.54 | 32.8% | 215 | 32.8% | -0.46 | 4.20 | 3.70 | 4.70 | — |
| — | 3.40 | 4.30 | 3.85 | +0.46 | 32.7% | 217.5 | — | — | 5.80 | 4.70 | 6.90 | — |
| — | 2.45 | 3.30 | 2.88 | — | — | 220 | 32.7% | -0.63 | 7.00 | 6.50 | 7.50 | — |
| — | 1.70 | 2.40 | 2.05 | +0.30 | 32.7% | 222.5 | 32.7% | -0.71 | 8.35 | 7.50 | 9.20 | — |
| — | 1.15 | 1.80 | 1.48 | +0.23 | 32.7% | 225 | 32.7% | -0.78 | 10.95 | 9.50 | 12.40 | — |
| — | 0.25 | 1.35 | 0.80 | +0.17 | 32.7% | 227.5 | 32.7% | -0.84 | 12.85 | 11.50 | 14.20 | — |
| — | 0.60 | 2.40 | 1.50 | +0.13 | 32.8% | 230 | 32.8% | -0.88 | 15.05 | 13.70 | 16.40 | — |
| — | — | 1.55 | — | +0.09 | 32.9% | 232.5 | 32.9% | -0.92 | 17.10 | 15.50 | 18.70 | — |
| — | — | 1.10 | — | +0.06 | 33.0% | 235 | 33.0% | -0.95 | 19.50 | 17.60 | 21.40 | — |
| — | — | 1.20 | — | +0.04 | 33.2% | 237.5 | 33.2% | -0.97 | 21.70 | 20.00 | 23.40 | — |
| — | — | 1.00 | — | +0.03 | 33.4% | 240 | 33.4% | -0.98 | 24.40 | 22.50 | 26.30 | — |
| — | — | 1.00 | — | +0.02 | 33.6% | 242.5 | 33.6% | -1.00 | 26.80 | 24.90 | 28.70 | — |
| 578 | — | 2.35 | — | +0.01 | 33.8% | 245 | 33.8% | -1.00 | 29.00 | 27.70 | 30.30 | 0 |
| — | — | 1.95 | — | +0.00 | 34.4% | 250 | 34.4% | -1.00 | 34.00 | 32.60 | 35.40 | — |
| — | — | 0.95 | — | +0.00 | 35.0% | 255 | 35.0% | -1.00 | 39.20 | 37.70 | 40.70 | — |
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.