Spot 213.87
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.10 | 46.80 | 44.95 | — | — | 170 | 39.9% | -0.02 | — | — | 1.15 | — |
| — | 38.50 | 41.70 | 40.10 | — | — | 175 | 38.4% | -0.03 | — | — | 1.15 | — |
| — | 32.90 | 36.80 | 34.85 | +0.96 | 37.0% | 180 | — | — | — | — | 2.10 | — |
| — | 28.30 | 32.10 | 30.20 | +0.93 | 35.7% | 185 | — | — | — | — | 2.55 | — |
| — | 23.80 | 27.50 | 25.65 | +0.90 | 34.6% | 190 | 34.6% | -0.10 | 1.15 | 0.15 | 2.15 | — |
| — | 19.20 | 23.20 | 21.20 | — | — | 195 | — | — | 1.88 | 0.15 | 3.60 | — |
| — | 16.00 | 19.30 | 17.65 | — | — | 200 | — | — | 3.20 | 2.20 | 4.20 | — |
| — | 11.70 | 15.80 | 13.75 | — | — | 205 | — | — | 3.85 | 1.90 | 5.80 | — |
| — | 8.60 | 12.60 | 10.60 | — | — | 210 | 32.2% | -0.39 | 5.65 | 3.70 | 7.60 | — |
| — | 5.70 | 9.90 | 7.80 | +0.51 | 32.0% | 215 | 32.0% | -0.50 | 8.00 | 5.90 | 10.10 | — |
| — | 4.40 | 7.30 | 5.85 | +0.41 | 32.0% | 220 | 32.0% | -0.60 | 10.90 | 8.80 | 13.00 | — |
| — | 1.70 | 5.60 | 3.65 | +0.32 | 32.1% | 225 | 32.1% | -0.69 | 14.25 | 12.60 | 15.90 | 25 |
| 17 | 1.20 | 4.60 | 2.90 | +0.24 | 32.4% | 230 | 32.4% | -0.77 | 18.20 | 16.50 | 19.90 | — |
| — | 0.15 | 3.60 | 1.88 | +0.17 | 32.8% | 235 | 32.8% | -0.84 | 22.05 | 20.00 | 24.10 | — |
| — | 0.80 | 3.00 | 1.90 | +0.12 | 33.4% | 240 | 33.4% | -0.89 | 26.50 | 24.50 | 28.50 | — |
| — | — | 2.95 | — | +0.09 | 34.1% | 245 | 34.1% | -0.93 | 31.20 | 29.20 | 33.20 | — |
| — | — | 2.60 | — | +0.06 | 34.8% | 250 | 34.8% | -0.96 | 36.10 | 34.10 | 38.10 | — |
| — | — | 2.40 | — | +0.05 | 35.7% | 255 | 35.7% | -0.98 | 41.10 | 39.10 | 43.10 | — |
| — | — | 2.30 | — | +0.03 | 36.7% | 260 | 36.7% | -0.99 | 46.10 | 44.10 | 48.10 | — |
| — | — | 1.15 | — | +0.03 | 37.8% | 265 | 37.8% | -1.00 | 51.10 | 49.10 | 53.10 | — |
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.