Spot 210.20
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.60 | 47.40 | 45.50 | +1.00 | 50.3% | 165 | 50.3% | +0.00 | — | — | 2.15 | — |
| — | 38.70 | 42.50 | 40.60 | +1.00 | 47.6% | 170 | 47.6% | +0.00 | — | — | 2.15 | — |
| — | 33.70 | 36.60 | 35.15 | +1.00 | 45.0% | 175 | 45.0% | -0.00 | — | — | 1.55 | — |
| — | 28.60 | 32.40 | 30.50 | +1.00 | 42.6% | 180 | 42.6% | -0.00 | — | — | 0.95 | — |
| — | 26.10 | 30.00 | 28.05 | +1.00 | 41.5% | 182.5 | 41.5% | -0.00 | — | — | 1.45 | — |
| — | 23.60 | 27.40 | 25.50 | +1.00 | 40.4% | 185 | 40.4% | -0.00 | — | — | 0.95 | — |
| — | 21.20 | 25.00 | 23.10 | +1.00 | 39.4% | 187.5 | 39.4% | -0.00 | — | — | 0.95 | — |
| — | 18.80 | 22.40 | 20.60 | +1.00 | 38.4% | 190 | 38.4% | -0.00 | — | — | 0.05 | — |
| — | 16.10 | 19.80 | 17.95 | +1.00 | 37.5% | 192.5 | 37.5% | -0.00 | — | — | 0.05 | — |
| — | 13.60 | 16.10 | 14.85 | +0.99 | 36.7% | 195 | 36.7% | -0.01 | — | — | 0.05 | — |
| — | 11.50 | 14.40 | 12.95 | +0.97 | 36.0% | 197.5 | 36.0% | -0.03 | — | — | 0.95 | — |
| — | 9.30 | 11.40 | 10.35 | +0.94 | 35.3% | 200 | 35.3% | -0.06 | — | — | 0.60 | — |
| — | 6.40 | 9.70 | 8.05 | +0.89 | 34.7% | 202.5 | 34.7% | -0.11 | — | — | 0.80 | — |
| — | 4.80 | 7.50 | 6.15 | +0.80 | 34.1% | 205 | 34.1% | -0.20 | — | — | 0.95 | — |
| — | 2.30 | 5.60 | 3.95 | +0.67 | 33.7% | 207.5 | 33.7% | -0.33 | — | — | 1.50 | — |
| — | 1.95 | 3.00 | 2.48 | +0.52 | 33.3% | 210 | 33.3% | -0.48 | 2.33 | 0.85 | 3.80 | — |
| — | 0.90 | 1.80 | 1.35 | +0.36 | 32.9% | 212.5 | 32.9% | -0.64 | 3.52 | 2.25 | 4.80 | — |
| — | 0.65 | 1.10 | 0.88 | +0.23 | 32.6% | 215 | 32.6% | -0.78 | 5.05 | 3.40 | 6.70 | — |
| — | 0.15 | 0.70 | 0.42 | +0.13 | 32.3% | 217.5 | 32.3% | -0.88 | 7.55 | 5.60 | 9.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 32.2% | 220 | 32.2% | -0.94 | 9.75 | 7.90 | 11.60 | — |
| — | — | 0.15 | — | +0.03 | 32.1% | 222.5 | 32.1% | -0.98 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.05 | — | +0.01 | 32.1% | 225 | 32.1% | -1.00 | 14.25 | 12.60 | 15.90 | — |
| — | — | 1.15 | — | +0.00 | 32.2% | 227.5 | 32.2% | -1.00 | 17.20 | 15.40 | 19.00 | — |
| — | — | 0.95 | — | +0.00 | 32.3% | 230 | 32.3% | -1.00 | 19.60 | 17.70 | 21.50 | — |
| — | — | 0.85 | — | +0.00 | 32.5% | 232.5 | 32.5% | -1.00 | 22.30 | 20.60 | 24.00 | — |
| — | — | 0.95 | — | +0.00 | 32.7% | 235 | 32.7% | -1.00 | 24.65 | 22.80 | 26.50 | — |
| — | — | 1.15 | — | +0.00 | 33.3% | 240 | 33.3% | -1.00 | 29.65 | 27.80 | 31.50 | — |
| — | — | 1.15 | — | +0.00 | 34.1% | 245 | 34.1% | -1.00 | 35.00 | 33.70 | 36.30 | — |
| — | — | 0.75 | — | +0.00 | 35.1% | 250 | 35.1% | -1.00 | 39.80 | 38.10 | 41.50 | — |
| — | — | 0.95 | — | +0.00 | 36.3% | 255 | 36.3% | -1.00 | 44.60 | 42.70 | 46.50 | — |
| — | — | 1.55 | — | +0.00 | 37.6% | 260 | 37.6% | -1.00 | 49.75 | 48.00 | 51.50 | — |
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.