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 | |
| — | 58.20 | 62.10 | 60.15 | +0.97 | 38.8% | 155 | 38.8% | -0.03 | — | — | 1.00 | — |
| — | 53.30 | 57.20 | 55.25 | +0.97 | 37.4% | 160 | 37.4% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 48.50 | 52.40 | 50.45 | +0.95 | 36.1% | 165 | 36.1% | -0.05 | 0.68 | 0.25 | 1.10 | — |
| — | 43.80 | 47.70 | 45.75 | +0.94 | 35.0% | 170 | 35.0% | -0.06 | 0.82 | 0.25 | 1.40 | — |
| — | 39.20 | 43.30 | 41.25 | +0.92 | 34.0% | 175 | 34.0% | -0.08 | 1.20 | 0.50 | 1.90 | — |
| — | 34.70 | 38.80 | 36.75 | +0.89 | 33.1% | 180 | 33.1% | -0.11 | 1.68 | 1.00 | 2.35 | — |
| — | 30.50 | 34.50 | 32.50 | +0.86 | 32.3% | 185 | 32.3% | -0.14 | 2.48 | 1.15 | 3.80 | — |
| — | 26.40 | 30.40 | 28.40 | +0.82 | 31.7% | 190 | 31.7% | -0.18 | 3.27 | 1.65 | 4.90 | — |
| — | 23.20 | 26.20 | 24.70 | — | — | 195 | 31.2% | -0.23 | 4.30 | 2.20 | 6.40 | — |
| — | 18.80 | 22.80 | 20.80 | +0.72 | 30.7% | 200 | 30.7% | -0.28 | 5.80 | 3.80 | 7.80 | — |
| — | 12.40 | 16.60 | 14.50 | +0.59 | 30.1% | 210 | 30.1% | -0.41 | 9.20 | 9.00 | 9.40 | — |
| — | 7.70 | 9.70 | 8.70 | +0.46 | 29.8% | 220 | 29.8% | -0.55 | 13.45 | 12.30 | 14.60 | — |
| — | 4.30 | 6.20 | 5.25 | +0.34 | 29.8% | 230 | — | — | 20.85 | 18.80 | 22.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.24 | 30.1% | 240 | 30.1% | -0.78 | 28.55 | 26.50 | 30.60 | — |
| — | 0.60 | 3.40 | 2.00 | +0.16 | 30.5% | 250 | — | — | 37.15 | 35.20 | 39.10 | — |
| — | 0.30 | 2.00 | 1.15 | +0.10 | 31.0% | 260 | — | — | 46.00 | 44.40 | 47.60 | — |
| — | 0.10 | 1.65 | 0.88 | +0.07 | 31.7% | 270 | 31.7% | -0.96 | 56.10 | 54.10 | 58.10 | — |
| — | — | 1.50 | — | +0.04 | 32.5% | 280 | — | — | 66.05 | 64.10 | 68.00 | — |
| — | — | 1.75 | — | +0.03 | 33.3% | 290 | 33.3% | -1.00 | 75.95 | 74.10 | 77.80 | — |
| — | — | 1.05 | — | +0.02 | 34.2% | 300 | 34.2% | -1.00 | 86.10 | 84.10 | 88.10 | — |
| — | — | 1.10 | — | — | — | 310 | 35.1% | -1.00 | 96.10 | 94.10 | 98.10 | — |
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.