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 | |
| — | 42.30 | 46.30 | 44.30 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 1.75 | — |
| — | 37.70 | 41.30 | 39.50 | +1.00 | 36.0% | 175 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 32.30 | 36.20 | 34.25 | +0.99 | 34.3% | 180 | 34.3% | -0.01 | — | — | 2.20 | — |
| — | 29.90 | 33.80 | 31.85 | +0.99 | 33.5% | 182.5 | 33.5% | -0.01 | — | — | 2.20 | — |
| — | 27.30 | 31.30 | 29.30 | +0.98 | 32.7% | 185 | 32.7% | -0.02 | — | — | 0.35 | — |
| — | 25.00 | 28.90 | 26.95 | +0.97 | 31.9% | 187.5 | 31.9% | -0.03 | — | — | 1.65 | — |
| — | 22.50 | 26.40 | 24.45 | +0.96 | 31.2% | 190 | 31.2% | -0.04 | — | — | 0.50 | — |
| — | 20.10 | 24.00 | 22.05 | +0.95 | 30.5% | 192.5 | 30.5% | -0.05 | — | — | 1.00 | — |
| — | 17.60 | 21.60 | 19.60 | +0.93 | 29.8% | 195 | 29.8% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 15.20 | 19.20 | 17.20 | +0.91 | 29.1% | 197.5 | 29.1% | -0.09 | — | — | 1.10 | — |
| — | 13.80 | 16.90 | 15.35 | +0.88 | 28.5% | 200 | 28.5% | -0.12 | 0.68 | 0.35 | 1.00 | — |
| — | 10.60 | 14.60 | 12.60 | +0.84 | 27.9% | 202.5 | 27.9% | -0.16 | 0.70 | 0.50 | 0.90 | — |
| — | 9.20 | 12.70 | 10.95 | +0.79 | 27.3% | 205 | 27.3% | -0.22 | 1.02 | 0.70 | 1.35 | — |
| — | 7.30 | 10.60 | 8.95 | +0.72 | 26.8% | 207.5 | 26.8% | -0.28 | 1.65 | 0.70 | 2.60 | — |
| — | 5.40 | 7.20 | 6.30 | — | — | 210 | 26.4% | -0.35 | 2.33 | 2.00 | 2.65 | — |
| — | 3.40 | 5.50 | 4.45 | +0.57 | 26.1% | 212.5 | — | — | 3.80 | 2.00 | 5.60 | — |
| — | 2.40 | 6.00 | 4.20 | +0.48 | 25.9% | 215 | 25.9% | -0.52 | 4.05 | 3.20 | 4.90 | — |
| — | 1.55 | 2.95 | 2.25 | +0.40 | 25.8% | 217.5 | 25.8% | -0.61 | 5.45 | 4.50 | 6.40 | — |
| — | 1.80 | 2.15 | 1.98 | +0.32 | 25.8% | 220 | 25.8% | -0.68 | 8.15 | 6.40 | 9.90 | — |
| — | 0.15 | 3.00 | 1.57 | +0.26 | 26.0% | 222.5 | 26.0% | -0.75 | 9.65 | 7.70 | 11.60 | — |
| — | 0.30 | 1.30 | 0.80 | +0.20 | 26.2% | 225 | 26.2% | -0.81 | 11.80 | 9.80 | 13.80 | — |
| — | 0.15 | 1.30 | 0.72 | +0.15 | 26.6% | 227.5 | 26.6% | -0.86 | 14.00 | 12.00 | 16.00 | — |
| — | 0.35 | 0.50 | 0.42 | +0.11 | 27.0% | 230 | 27.0% | -0.90 | 16.95 | 15.60 | 18.30 | — |
| — | — | 1.85 | — | — | — | 232.5 | 27.4% | -0.93 | 18.65 | 16.70 | 20.60 | — |
| — | — | 2.35 | — | +0.06 | 27.9% | 235 | 27.9% | -0.96 | 21.10 | 19.10 | 23.10 | — |
| — | — | 0.20 | — | — | — | 240 | — | — | 26.10 | 24.10 | 28.10 | — |
| — | — | 1.25 | — | — | — | 245 | 29.9% | -1.00 | 31.10 | 29.10 | 33.10 | — |
| — | — | 0.10 | — | +0.01 | 30.8% | 250 | 30.8% | -1.00 | 36.30 | 34.50 | 38.10 | — |
| — | — | 1.15 | — | — | — | 255 | — | — | 41.10 | 39.10 | 43.10 | — |
| — | — | 1.15 | — | +0.00 | 32.9% | 260 | 32.9% | -1.00 | 46.10 | 44.10 | 48.10 | — |
| — | — | 1.15 | — | — | — | 265 | — | — | 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.