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 | |
| — | 43.00 | 46.10 | 44.55 | +1.00 | 43.2% | 170 | 43.2% | -0.00 | — | — | 1.15 | — |
| — | 37.20 | 41.10 | 39.15 | +1.00 | 40.4% | 175 | — | — | — | — | 1.55 | — |
| — | 32.20 | 36.10 | 34.15 | +1.00 | 37.7% | 180 | 37.7% | -0.00 | — | — | 1.55 | — |
| — | 29.70 | 33.60 | 31.65 | +1.00 | 36.5% | 182.5 | 36.5% | -0.00 | — | — | 1.55 | — |
| — | 27.20 | 31.10 | 29.15 | +1.00 | 35.3% | 185 | 35.3% | -0.00 | — | — | 1.60 | — |
| — | 24.60 | 28.60 | 26.60 | +1.00 | 34.2% | 187.5 | 34.2% | -0.00 | — | — | 1.55 | — |
| — | 22.10 | 26.10 | 24.10 | +0.99 | 33.1% | 190 | 33.1% | -0.01 | — | — | 1.55 | — |
| — | 20.20 | 23.60 | 21.90 | +0.99 | 32.0% | 192.5 | 32.0% | -0.01 | — | — | 1.35 | — |
| — | 17.20 | 21.20 | 19.20 | +0.98 | 30.9% | 195 | 30.9% | -0.02 | — | — | 0.65 | — |
| — | 14.80 | 18.70 | 16.75 | +0.96 | 29.8% | 197.5 | 29.8% | -0.04 | 1.10 | 0.05 | 2.15 | — |
| — | 12.30 | 16.50 | 14.40 | +0.94 | 28.8% | 200 | 28.8% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 9.90 | 13.90 | 11.90 | +0.90 | 27.9% | 202.5 | 27.9% | -0.10 | 0.42 | 0.10 | 0.75 | — |
| — | 8.30 | 11.00 | 9.65 | +0.85 | 27.1% | 205 | 27.1% | -0.15 | 0.50 | 0.15 | 0.85 | — |
| — | 6.30 | 9.50 | 7.90 | +0.78 | 26.5% | 207.5 | 26.5% | -0.22 | 0.80 | 0.75 | 0.85 | — |
| — | 4.20 | 7.60 | 5.90 | +0.69 | 26.2% | 210 | 26.2% | -0.32 | 1.23 | 0.45 | 2.00 | — |
| — | 3.30 | 4.20 | 3.75 | +0.58 | 26.1% | 212.5 | 26.1% | -0.42 | 1.95 | 0.10 | 3.80 | — |
| — | 2.00 | 2.80 | 2.40 | +0.47 | 26.2% | 215 | 26.2% | -0.54 | 3.65 | 3.20 | 4.10 | — |
| — | 0.85 | 2.10 | 1.48 | +0.35 | 26.5% | 217.5 | 26.5% | -0.65 | 4.90 | 2.80 | 7.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.25 | 26.8% | 220 | 26.8% | -0.75 | 6.80 | 4.80 | 8.80 | — |
| — | — | 0.95 | — | +0.17 | 27.1% | 222.5 | 27.1% | -0.83 | 8.55 | 6.90 | 10.20 | — |
| — | — | 0.65 | — | +0.12 | 27.5% | 225 | 27.5% | -0.89 | 11.60 | 10.00 | 13.20 | — |
| — | — | 2.45 | — | +0.07 | 27.8% | 227.5 | 27.8% | -0.94 | 13.60 | 11.60 | 15.60 | — |
| — | — | 0.40 | — | +0.05 | 28.2% | 230 | 28.2% | -0.96 | 15.95 | 14.10 | 17.80 | — |
| — | — | 2.20 | — | +0.03 | 28.6% | 232.5 | 28.6% | -0.99 | 18.55 | 16.60 | 20.50 | — |
| — | — | 0.15 | — | +0.02 | 29.0% | 235 | 29.0% | -1.00 | 21.10 | 19.10 | 23.10 | — |
| — | — | 1.15 | — | +0.01 | 30.0% | 240 | 30.0% | -1.00 | 26.10 | 24.10 | 28.10 | — |
| — | — | 1.15 | — | +0.00 | 31.2% | 245 | 31.2% | -1.00 | 31.10 | 29.10 | 33.10 | — |
| — | — | 1.15 | — | +0.00 | 32.5% | 250 | 32.5% | -1.00 | 36.10 | 34.10 | 38.10 | — |
| — | — | 1.15 | — | +0.00 | 33.9% | 255 | 33.9% | -1.00 | 41.00 | 39.10 | 42.90 | — |
| — | — | 1.35 | — | +0.00 | 35.5% | 260 | 35.5% | -1.00 | 46.10 | 44.10 | 48.10 | — |
| — | — | 1.15 | — | +0.00 | 37.0% | 265 | 37.0% | -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.