Spot 213.78
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 41.00 | 39.25 | +1.00 | 43.4% | 175 | 43.4% | +0.00 | — | — | 2.15 | — |
| — | 32.50 | 36.00 | 34.25 | +1.00 | 40.5% | 180 | 40.5% | +0.00 | — | — | 2.15 | — |
| — | 30.30 | 33.50 | 31.90 | +1.00 | 39.3% | 182.5 | 39.3% | +0.00 | — | — | 2.15 | — |
| — | 27.30 | 31.00 | 29.15 | +1.00 | 38.3% | 185 | 38.3% | +0.00 | — | — | 2.15 | — |
| — | 24.80 | 28.50 | 26.65 | +1.00 | 37.5% | 187.5 | 37.5% | +0.00 | — | — | 2.15 | — |
| — | 22.30 | 26.00 | 24.15 | +1.00 | 36.9% | 190 | 36.9% | +0.00 | — | — | 2.15 | — |
| — | 19.80 | 23.50 | 21.65 | +1.00 | 36.5% | 192.5 | 36.5% | +0.00 | — | — | 2.15 | — |
| — | 17.30 | 21.00 | 19.15 | +1.00 | 36.2% | 195 | 36.2% | +0.00 | — | — | 2.15 | — |
| — | 14.80 | 18.50 | 16.65 | +1.00 | 36.1% | 197.5 | 36.1% | -0.00 | — | — | 2.15 | — |
| — | 12.30 | 16.00 | 14.15 | +1.00 | 36.1% | 200 | 36.1% | -0.00 | — | — | 0.10 | — |
| — | 10.20 | 13.00 | 11.60 | +1.00 | 36.2% | 202.5 | 36.2% | -0.00 | — | — | 1.75 | — |
| — | 7.80 | 10.50 | 9.15 | +0.99 | 36.4% | 205 | 36.4% | -0.01 | — | — | 0.30 | — |
| — | 5.40 | 8.60 | 7.00 | +0.95 | 36.1% | 207.5 | 36.1% | -0.05 | — | — | 2.00 | — |
| — | 3.70 | 5.80 | 4.75 | +0.85 | 35.0% | 210 | 35.0% | -0.16 | 0.30 | 0.05 | 0.55 | — |
| — | 1.35 | 3.00 | 2.17 | +0.64 | 33.5% | 212.5 | 33.5% | -0.36 | — | — | 2.70 | — |
| — | 0.35 | 1.75 | 1.05 | +0.39 | 32.9% | 215 | 32.9% | -0.62 | 1.75 | 1.15 | 2.35 | — |
| — | 0.15 | 1.40 | 0.78 | +0.17 | 34.3% | 217.5 | 34.3% | -0.83 | 3.65 | 1.70 | 5.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 37.4% | 220 | 37.4% | -0.93 | 5.70 | 4.10 | 7.30 | — |
| — | — | 0.10 | — | +0.03 | 40.3% | 222.5 | 40.3% | -0.97 | 8.40 | 6.60 | 10.20 | — |
| — | — | 0.05 | — | +0.01 | 41.8% | 225 | 41.8% | -0.99 | 10.90 | 9.10 | 12.70 | — |
| — | — | 1.15 | — | +0.00 | 42.4% | 227.5 | 42.4% | -1.00 | 13.40 | 11.60 | 15.20 | — |
| — | — | 1.15 | — | +0.00 | 42.8% | 230 | 42.8% | -1.00 | 15.90 | 14.10 | 17.70 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 232.5 | 43.3% | -1.00 | 18.40 | 16.60 | 20.20 | — |
| — | — | 2.15 | — | +0.00 | 43.8% | 235 | 43.8% | -1.00 | 20.90 | 19.10 | 22.70 | — |
| — | — | 2.15 | — | +0.00 | 44.8% | 240 | 44.8% | -1.00 | 25.90 | 24.10 | 27.70 | — |
| — | — | 2.15 | — | +0.00 | 45.9% | 245 | 45.9% | -1.00 | 30.90 | 29.10 | 32.70 | — |
| — | — | 2.15 | — | +0.00 | 46.8% | 250 | 46.8% | -1.00 | 35.90 | 34.10 | 37.70 | — |
| 0 | — | 2.15 | — | +0.00 | 47.6% | 255 | 47.6% | -1.00 | 40.90 | 39.10 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 48.3% | 260 | 48.3% | -1.00 | 45.90 | 44.10 | 47.70 | — |
| — | — | 2.15 | — | +0.00 | 48.9% | 265 | 48.9% | -1.00 | 50.90 | 49.10 | 52.70 | — |
| — | — | 2.15 | — | +0.00 | 49.5% | 270 | 49.5% | -1.00 | 55.90 | 54.10 | 57.70 | — |
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.