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 | |
| — | 43.80 | 47.50 | 45.65 | +1.00 | 44.9% | 165 | 44.9% | -0.00 | — | — | 1.55 | — |
| — | 38.80 | 41.80 | 40.30 | +1.00 | 42.2% | 170 | 42.2% | -0.00 | — | — | 1.15 | — |
| — | 33.80 | 37.60 | 35.70 | +1.00 | 39.6% | 175 | 39.6% | -0.00 | — | — | 1.35 | — |
| — | 28.80 | 31.80 | 30.30 | +1.00 | 37.2% | 180 | 37.2% | -0.00 | — | — | 0.75 | — |
| — | 26.60 | 30.10 | 28.35 | +0.99 | 36.1% | 182.5 | 36.1% | -0.01 | — | — | 0.95 | — |
| — | 23.90 | 27.60 | 25.75 | +0.99 | 35.0% | 185 | 35.0% | -0.01 | — | — | 1.15 | — |
| — | 21.40 | 25.20 | 23.30 | +0.98 | 34.0% | 187.5 | 34.0% | -0.02 | — | — | 0.35 | — |
| — | 19.20 | 22.80 | 21.00 | +0.97 | 33.1% | 190 | 33.1% | -0.03 | — | — | 0.65 | — |
| — | 17.10 | 20.30 | 18.70 | +0.96 | 32.2% | 192.5 | 32.2% | -0.05 | — | — | 0.65 | — |
| — | 14.70 | 17.40 | 16.05 | +0.93 | 31.4% | 195 | 31.4% | -0.07 | — | — | 0.55 | — |
| — | 11.90 | 15.60 | 13.75 | +0.90 | 30.6% | 197.5 | 30.6% | -0.10 | 0.78 | 0.25 | 1.30 | — |
| — | 10.10 | 12.80 | 11.45 | +0.85 | 29.9% | 200 | 29.9% | -0.15 | 0.57 | 0.15 | 1.00 | — |
| — | 7.30 | 11.30 | 9.30 | +0.79 | 29.2% | 202.5 | 29.2% | -0.21 | 0.93 | 0.40 | 1.45 | — |
| — | 6.00 | 8.70 | 7.35 | +0.72 | 28.6% | 205 | 28.6% | -0.28 | 1.60 | 1.40 | 1.80 | — |
| — | 4.40 | 7.00 | 5.70 | +0.62 | 28.1% | 207.5 | 28.1% | -0.38 | 2.05 | 1.20 | 2.90 | — |
| — | 3.90 | 4.50 | 4.20 | +0.52 | 27.8% | 210 | 27.8% | -0.48 | 3.38 | 2.65 | 4.10 | — |
| — | 2.80 | 3.40 | 3.10 | +0.42 | 27.7% | 212.5 | 27.7% | -0.58 | 4.85 | 4.50 | 5.20 | — |
| — | 1.35 | 2.10 | 1.73 | +0.33 | 27.7% | 215 | 27.7% | -0.68 | 6.30 | 5.00 | 7.60 | — |
| — | 1.10 | 1.60 | 1.35 | +0.24 | 27.9% | 217.5 | 27.9% | -0.76 | 8.05 | 6.30 | 9.80 | — |
| — | — | 1.05 | — | +0.17 | 28.1% | 220 | 28.1% | -0.83 | 10.00 | 8.40 | 11.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.12 | 28.4% | 222.5 | 28.4% | -0.89 | 12.20 | 10.50 | 13.90 | — |
| — | 0.20 | 0.90 | 0.55 | +0.08 | 28.8% | 225 | 28.8% | -0.93 | 15.05 | 13.30 | 16.80 | — |
| — | 0.20 | 0.55 | 0.38 | +0.06 | 29.2% | 227.5 | 29.2% | -0.96 | 17.25 | 15.40 | 19.10 | — |
| — | — | 0.55 | — | +0.04 | 29.6% | 230 | 29.6% | -0.98 | 19.70 | 17.80 | 21.60 | — |
| — | — | 2.25 | — | +0.02 | 30.0% | 232.5 | 30.0% | -0.99 | 22.15 | 20.30 | 24.00 | — |
| — | — | 0.40 | — | +0.01 | 30.5% | 235 | 30.5% | -1.00 | 24.65 | 22.80 | 26.50 | — |
| — | — | 1.85 | — | +0.01 | 31.5% | 240 | 31.5% | -1.00 | 29.55 | 27.60 | 31.50 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 245 | 32.6% | -1.00 | 34.55 | 32.60 | 36.50 | — |
| — | — | 1.50 | — | +0.00 | 33.9% | 250 | 33.9% | -1.00 | 39.60 | 37.70 | 41.50 | — |
| — | — | 2.15 | — | +0.00 | 35.3% | 255 | 35.3% | -1.00 | 44.65 | 42.80 | 46.50 | — |
| — | — | 1.15 | — | +0.00 | 36.8% | 260 | 36.8% | -1.00 | 49.60 | 47.70 | 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.