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 | |
| — | 38.00 | 41.10 | 39.55 | +1.00 | 40.3% | 175 | 40.3% | -0.00 | — | — | 1.15 | — |
| — | 33.00 | 36.10 | 34.55 | +1.00 | 37.8% | 180 | 37.8% | -0.00 | — | — | 1.15 | — |
| — | 30.00 | 33.70 | 31.85 | +1.00 | 36.6% | 182.5 | 36.6% | -0.00 | — | — | 2.15 | — |
| — | 27.50 | 31.20 | 29.35 | +1.00 | 35.5% | 185 | 35.5% | -0.00 | — | — | 1.15 | — |
| — | 25.50 | 28.70 | 27.10 | +1.00 | 34.5% | 187.5 | 34.5% | -0.00 | — | — | 1.15 | — |
| — | 23.10 | 26.20 | 24.65 | +0.99 | 33.5% | 190 | 33.5% | -0.01 | — | — | 1.35 | — |
| — | 20.10 | 23.10 | 21.60 | — | — | 192.5 | 32.6% | -0.01 | — | — | 2.05 | — |
| — | 17.60 | 21.30 | 19.45 | — | — | 195 | — | — | — | — | 2.45 | — |
| — | 15.20 | 18.10 | 16.65 | — | — | 197.5 | 30.8% | -0.04 | — | — | 1.15 | — |
| — | 13.30 | 15.70 | 14.50 | — | — | 200 | 29.9% | -0.06 | — | — | 0.65 | — |
| — | 10.40 | 14.20 | 12.30 | +0.90 | 29.1% | 202.5 | 29.1% | -0.10 | 0.65 | 0.10 | 1.20 | — |
| — | 8.10 | 11.40 | 9.75 | +0.85 | 28.3% | 205 | 28.3% | -0.15 | 0.62 | 0.35 | 0.90 | — |
| — | 6.60 | 9.30 | 7.95 | +0.78 | 27.8% | 207.5 | 27.8% | -0.22 | 1.00 | 0.80 | 1.20 | — |
| — | 4.80 | 7.40 | 6.10 | +0.69 | 27.3% | 210 | 27.3% | -0.32 | 1.10 | 0.40 | 1.80 | — |
| — | 3.00 | 5.30 | 4.15 | +0.58 | 27.1% | 212.5 | 27.1% | -0.42 | 2.60 | 1.20 | 4.00 | — |
| — | 1.70 | 4.50 | 3.10 | +0.47 | 27.0% | 215 | 27.0% | -0.54 | 4.40 | 3.20 | 5.60 | — |
| — | 1.30 | 3.70 | 2.50 | +0.35 | 27.0% | 217.5 | 27.0% | -0.65 | 5.15 | 3.80 | 6.50 | — |
| — | 0.35 | 1.55 | 0.95 | +0.25 | 27.2% | 220 | 27.2% | -0.75 | 7.25 | 5.60 | 8.90 | — |
| — | — | 1.05 | — | +0.17 | 27.6% | 222.5 | 27.6% | -0.83 | 9.00 | 7.10 | 10.90 | — |
| — | 0.25 | 0.75 | 0.50 | +0.12 | 27.9% | 225 | 27.9% | -0.89 | 10.90 | 9.30 | 12.50 | — |
| — | — | 1.35 | — | +0.07 | 28.3% | 227.5 | 28.3% | -0.94 | 13.55 | 11.70 | 15.40 | — |
| — | — | 0.40 | — | +0.05 | 28.7% | 230 | 28.7% | -0.96 | 15.90 | 14.10 | 17.70 | — |
| — | — | 1.20 | — | +0.03 | 29.1% | 232.5 | 29.1% | -0.99 | 18.40 | 16.60 | 20.20 | — |
| — | — | 1.35 | — | +0.02 | 29.5% | 235 | 29.5% | -1.00 | 20.90 | 19.10 | 22.70 | — |
| — | — | 1.35 | — | +0.01 | 30.5% | 240 | 30.5% | -1.00 | 25.90 | 24.10 | 27.70 | — |
| — | — | 1.55 | — | +0.00 | 31.5% | 245 | 31.5% | -1.00 | 30.90 | 29.10 | 32.70 | — |
| — | — | 2.15 | — | +0.00 | 32.7% | 250 | 32.7% | -1.00 | 35.90 | 34.10 | 37.70 | — |
| — | — | 1.75 | — | +0.00 | 34.0% | 255 | 34.0% | -1.00 | 40.90 | 39.10 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 35.4% | 260 | 35.4% | -1.00 | 45.95 | 44.20 | 47.70 | — |
| — | — | 1.55 | — | +0.00 | 36.8% | 265 | 36.8% | -1.00 | 50.90 | 49.10 | 52.70 | — |
| — | — | 2.15 | — | +0.00 | 38.3% | 270 | 38.3% | -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.