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 | |
| — | 38.10 | 41.70 | 39.90 | +0.97 | 38.6% | 175 | 38.6% | -0.03 | — | — | 1.75 | — |
| — | 33.30 | 36.90 | 35.10 | +0.96 | 37.4% | 180 | 37.4% | -0.04 | — | — | 1.95 | — |
| — | 28.60 | 32.20 | 30.40 | +0.93 | 36.3% | 185 | 36.3% | -0.07 | — | — | 2.95 | — |
| — | 24.00 | 27.70 | 25.85 | +0.90 | 35.3% | 190 | 35.3% | -0.10 | 1.12 | 0.15 | 2.10 | — |
| — | 20.10 | 23.20 | 21.65 | +0.85 | 34.5% | 195 | 34.5% | -0.15 | 1.60 | 0.45 | 2.75 | — |
| — | 16.20 | 19.40 | 17.80 | +0.78 | 33.8% | 200 | 33.8% | -0.22 | 2.80 | 1.40 | 4.20 | — |
| — | 12.50 | 15.20 | 13.85 | +0.70 | 33.2% | 205 | 33.2% | -0.30 | 3.95 | 3.70 | 4.20 | — |
| — | 9.30 | 11.50 | 10.40 | +0.61 | 32.8% | 210 | 32.8% | -0.39 | 5.70 | 4.30 | 7.10 | — |
| — | 7.60 | 8.50 | 8.05 | +0.51 | 32.5% | 215 | 32.5% | -0.50 | 8.50 | 7.50 | 9.50 | — |
| — | 4.30 | 7.80 | 6.05 | +0.41 | 32.4% | 220 | 32.4% | -0.60 | 11.20 | 10.10 | 12.30 | — |
| — | 2.55 | 6.00 | 4.28 | +0.32 | 32.4% | 225 | 32.4% | -0.69 | 14.30 | 12.60 | 16.00 | — |
| — | 2.10 | 4.70 | 3.40 | +0.24 | 32.6% | 230 | 32.6% | -0.77 | 18.10 | 16.40 | 19.80 | — |
| — | 1.00 | 2.35 | 1.68 | +0.17 | 32.9% | 235 | 32.9% | -0.84 | 22.00 | 20.10 | 23.90 | — |
| — | 0.20 | 2.10 | 1.15 | +0.12 | 33.3% | 240 | 33.3% | -0.89 | 26.25 | 24.60 | 27.90 | — |
| — | — | 2.65 | — | +0.09 | 33.9% | 245 | 33.9% | -0.93 | 31.05 | 29.20 | 32.90 | — |
| — | — | 1.55 | — | +0.06 | 34.7% | 250 | 34.7% | -0.96 | 36.05 | 34.10 | 38.00 | — |
| — | — | 1.15 | — | +0.05 | 35.5% | 255 | 35.5% | -0.98 | 41.15 | 39.10 | 43.20 | — |
| — | — | 1.35 | — | +0.03 | 36.4% | 260 | 36.4% | -0.99 | 46.00 | 44.10 | 47.90 | — |
| — | — | 1.35 | — | +0.03 | 37.5% | 265 | 37.5% | -1.00 | 51.00 | 49.10 | 52.90 | — |
| — | — | 2.15 | — | +0.02 | 38.6% | 270 | 38.6% | -1.00 | 56.00 | 54.10 | 57.90 | — |
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.