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 | |
| — | 61.10 | 64.40 | 62.75 | +0.94 | 34.9% | 155 | 34.9% | -0.06 | 1.57 | 0.75 | 2.40 | — |
| — | 56.40 | 59.90 | 58.15 | +0.93 | 33.9% | 160 | 33.9% | -0.08 | 2.10 | 1.10 | 3.10 | — |
| — | 52.20 | 55.60 | 53.90 | +0.91 | 33.1% | 165 | 33.1% | -0.10 | 2.35 | 1.70 | 3.00 | — |
| — | 47.80 | 51.20 | 49.50 | +0.89 | 32.4% | 170 | 32.4% | -0.12 | 2.73 | 1.35 | 4.10 | — |
| — | 43.30 | 47.00 | 45.15 | +0.87 | 31.8% | 175 | 31.8% | -0.14 | 2.95 | 2.30 | 3.60 | — |
| — | 39.60 | 42.90 | 41.25 | +0.84 | 31.3% | 180 | 31.3% | -0.17 | 4.05 | 2.90 | 5.20 | — |
| — | 35.80 | 39.40 | 37.60 | +0.81 | 30.8% | 185 | 30.8% | -0.20 | 5.45 | 3.80 | 7.10 | — |
| — | 31.50 | 35.40 | 33.45 | +0.77 | 30.5% | 190 | 30.5% | -0.24 | 6.20 | 5.00 | 7.40 | — |
| — | 28.40 | 32.20 | 30.30 | +0.73 | 30.2% | 195 | 30.2% | -0.28 | 7.85 | 5.80 | 9.90 | — |
| — | 24.90 | 28.80 | 26.85 | +0.69 | 29.9% | 200 | 29.9% | -0.32 | 9.70 | 7.70 | 11.70 | — |
| — | 19.30 | 23.10 | 21.20 | +0.60 | 29.6% | 210 | 29.6% | -0.41 | 13.60 | 11.60 | 15.60 | — |
| — | 14.00 | 18.20 | 16.10 | +0.51 | 29.4% | 220 | 29.4% | -0.50 | 18.75 | 16.80 | 20.70 | — |
| — | 11.00 | 13.70 | 12.35 | +0.42 | 29.4% | 230 | 29.4% | -0.60 | 24.55 | 22.70 | 26.40 | — |
| — | 7.00 | 10.40 | 8.70 | +0.34 | 29.4% | 240 | 29.4% | -0.68 | 31.45 | 29.60 | 33.30 | — |
| — | 5.20 | 7.10 | 6.15 | +0.27 | 29.5% | 250 | 29.5% | -0.76 | 39.15 | 37.50 | 40.80 | — |
| — | 3.30 | 4.80 | 4.05 | +0.21 | 29.7% | 260 | 29.7% | -0.82 | 47.80 | 45.90 | 49.70 | — |
| — | 2.20 | 4.90 | 3.55 | +0.16 | 29.9% | 270 | 29.9% | -0.88 | 56.75 | 54.90 | 58.60 | — |
| — | 1.55 | 2.90 | 2.23 | +0.12 | 30.2% | 280 | 30.2% | -0.92 | 66.15 | 64.30 | 68.00 | — |
| — | 0.70 | 2.65 | 1.68 | +0.10 | 30.6% | 290 | 30.6% | -0.96 | 76.00 | 74.10 | 77.90 | — |
| — | 0.50 | 1.85 | 1.18 | +0.07 | 31.0% | 300 | 31.0% | -0.99 | 85.90 | 84.10 | 87.70 | — |
| — | 0.20 | 1.50 | 0.85 | +0.06 | 31.5% | 310 | 31.5% | -1.00 | 95.80 | 94.10 | 97.50 | — |
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.