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 | |
| — | 58.40 | 62.10 | 60.25 | +0.97 | 38.7% | 155 | 38.7% | -0.03 | — | — | 1.00 | — |
| — | 53.60 | 57.30 | 55.45 | +0.97 | 37.3% | 160 | 37.3% | -0.04 | 1.20 | 0.25 | 2.15 | — |
| — | 49.40 | 52.50 | 50.95 | +0.95 | 36.1% | 165 | 36.1% | -0.05 | 0.65 | 0.20 | 1.10 | — |
| — | 44.10 | 47.80 | 45.95 | +0.94 | 35.0% | 170 | 35.0% | -0.06 | 1.02 | 0.40 | 1.65 | — |
| — | 39.50 | 42.90 | 41.20 | +0.92 | 34.0% | 175 | 34.0% | -0.08 | 1.02 | 0.70 | 1.35 | — |
| — | 35.60 | 39.00 | 37.30 | +0.89 | 33.1% | 180 | 33.1% | -0.11 | 1.70 | 0.65 | 2.75 | — |
| — | 31.30 | 34.20 | 32.75 | +0.86 | 32.4% | 185 | 32.4% | -0.14 | 2.45 | 2.00 | 2.90 | — |
| — | 26.60 | 30.10 | 28.35 | +0.82 | 31.7% | 190 | 31.7% | -0.18 | 3.27 | 1.95 | 4.60 | — |
| — | 23.20 | 26.40 | 24.80 | +0.77 | 31.2% | 195 | 31.2% | -0.23 | 4.90 | 4.00 | 5.80 | — |
| — | 19.80 | 22.50 | 21.15 | +0.72 | 30.8% | 200 | 30.8% | -0.28 | 5.80 | 4.50 | 7.10 | — |
| — | 13.00 | 16.80 | 14.90 | +0.59 | 30.2% | 210 | 30.2% | -0.41 | 9.75 | 9.40 | 10.10 | — |
| — | 8.60 | 10.50 | 9.55 | +0.46 | 29.9% | 220 | 29.9% | -0.55 | 14.55 | 13.20 | 15.90 | — |
| — | 5.90 | 6.80 | 6.35 | +0.34 | 29.9% | 230 | 29.9% | -0.68 | 20.85 | 19.50 | 22.20 | — |
| — | 3.30 | 4.00 | 3.65 | +0.24 | 30.1% | 240 | 30.1% | -0.78 | 28.40 | 26.90 | 29.90 | — |
| — | 1.00 | 3.40 | 2.20 | +0.16 | 30.5% | 250 | 30.5% | -0.86 | 36.90 | 35.30 | 38.50 | — |
| — | 1.00 | 1.65 | 1.32 | +0.10 | 31.0% | 260 | 31.0% | -0.92 | 46.25 | 44.50 | 48.00 | — |
| — | 0.65 | 1.65 | 1.15 | +0.07 | 31.6% | 270 | 31.6% | -0.96 | 56.05 | 54.10 | 58.00 | — |
| — | — | 1.15 | — | +0.04 | 32.4% | 280 | 32.4% | -0.99 | 65.75 | 64.10 | 67.40 | — |
| — | — | 1.15 | — | +0.03 | 33.2% | 290 | 33.2% | -1.00 | 75.90 | 74.10 | 77.70 | — |
| — | — | 0.85 | — | +0.02 | 34.0% | 300 | 34.0% | -1.00 | 85.90 | 84.10 | 87.70 | — |
| — | — | 0.80 | — | +0.01 | 35.0% | 310 | 35.0% | -1.00 | 95.70 | 94.10 | 97.30 | — |
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.