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 | |
| — | 54.80 | 58.70 | 56.75 | +0.97 | 38.2% | 155 | 38.2% | -0.03 | 0.45 | 0.10 | 0.80 | — |
| — | 50.30 | 53.90 | 52.10 | +0.96 | 36.8% | 160 | 36.8% | -0.04 | 0.57 | 0.20 | 0.95 | — |
| — | 45.30 | 49.30 | 47.30 | +0.94 | 35.5% | 165 | 35.5% | -0.06 | 0.78 | 0.40 | 1.15 | — |
| — | 41.00 | 44.60 | 42.80 | +0.93 | 34.3% | 170 | 34.3% | -0.07 | 1.15 | 0.30 | 2.00 | — |
| — | 36.10 | 40.10 | 38.10 | +0.90 | 33.3% | 175 | 33.3% | -0.10 | 1.45 | 1.30 | 1.60 | — |
| — | 32.40 | 35.20 | 33.80 | +0.87 | 32.5% | 180 | 32.5% | -0.13 | 2.20 | 0.90 | 3.50 | — |
| — | 28.20 | 31.00 | 29.60 | +0.84 | 31.8% | 185 | 31.8% | -0.16 | 2.98 | 2.75 | 3.20 | — |
| — | 24.20 | 27.30 | 25.75 | +0.79 | 31.2% | 190 | 31.2% | -0.21 | 3.95 | 3.70 | 4.20 | — |
| — | 20.50 | 22.90 | 21.70 | +0.74 | 30.7% | 195 | 30.7% | -0.26 | 5.15 | 4.80 | 5.50 | — |
| — | 17.40 | 19.50 | 18.45 | +0.68 | 30.3% | 200 | 30.3% | -0.32 | 6.70 | 6.50 | 6.90 | — |
| — | 12.30 | 13.10 | 12.70 | +0.55 | 29.8% | 210 | 29.8% | -0.46 | 10.65 | 10.10 | 11.20 | — |
| — | 7.90 | 8.30 | 8.10 | +0.42 | 29.7% | 220 | 29.7% | -0.59 | 16.55 | 16.20 | 16.90 | — |
| — | 5.00 | 5.50 | 5.25 | +0.30 | 29.7% | 230 | 29.7% | -0.72 | 23.45 | 22.10 | 24.80 | — |
| — | 2.70 | 3.40 | 3.05 | +0.21 | 30.0% | 240 | 30.0% | -0.82 | 31.40 | 29.40 | 33.40 | — |
| — | 1.00 | 2.20 | 1.60 | +0.14 | 30.4% | 250 | 30.4% | -0.89 | 40.30 | 38.40 | 42.20 | — |
| — | 0.85 | 1.60 | 1.23 | +0.09 | 30.9% | 260 | 30.9% | -0.95 | 49.65 | 47.80 | 51.50 | — |
| — | 0.55 | 1.50 | 1.02 | +0.06 | 31.6% | 270 | 31.6% | -0.99 | 59.75 | 57.70 | 61.80 | — |
| — | — | 0.95 | — | +0.04 | 32.3% | 280 | 32.3% | -1.00 | 69.95 | 68.40 | 71.50 | — |
| — | — | 1.15 | — | +0.03 | 33.1% | 290 | 33.1% | -1.00 | 79.95 | 78.40 | 81.50 | — |
| — | — | 0.75 | — | +0.02 | 33.9% | 300 | 33.9% | -1.00 | 89.95 | 88.40 | 91.50 | — |
| — | — | 0.70 | — | +0.01 | 34.8% | 310 | 34.8% | -1.00 | 99.95 | 98.40 | 101.50 | — |
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.