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 | |
| — | 60.50 | 64.40 | 62.45 | +0.94 | 35.6% | 155 | 35.6% | -0.06 | 1.43 | 0.55 | 2.30 | — |
| — | 56.10 | 59.90 | 58.00 | — | — | 160 | 34.8% | -0.08 | 1.73 | 1.05 | 2.40 | — |
| — | 52.20 | 55.10 | 53.65 | +0.91 | 34.0% | 165 | 34.0% | -0.10 | 2.65 | 1.10 | 4.20 | — |
| — | 47.80 | 51.10 | 49.45 | +0.89 | 33.3% | 170 | — | — | 2.75 | 1.70 | 3.80 | — |
| — | 43.00 | 46.90 | 44.95 | +0.87 | 32.7% | 175 | — | — | 3.42 | 1.95 | 4.90 | — |
| — | 39.00 | 42.80 | 40.90 | +0.84 | 32.1% | 180 | 32.1% | -0.17 | 4.40 | 3.90 | 4.90 | — |
| — | 35.20 | 39.20 | 37.20 | +0.81 | 31.6% | 185 | 31.6% | -0.20 | 5.45 | 4.10 | 6.80 | — |
| — | 31.30 | 35.20 | 33.25 | — | — | 190 | — | — | 7.05 | 6.10 | 8.00 | — |
| — | 27.80 | 31.90 | 29.85 | — | — | 195 | — | — | 8.05 | 6.00 | 10.10 | — |
| — | 25.10 | 28.20 | 26.65 | +0.69 | 30.4% | 200 | 30.4% | -0.32 | 9.15 | 7.90 | 10.40 | — |
| — | 18.60 | 22.70 | 20.65 | +0.60 | 29.8% | 210 | 29.8% | -0.41 | 14.10 | 13.20 | 15.00 | — |
| — | 14.30 | 16.50 | 15.40 | +0.51 | 29.4% | 220 | 29.4% | -0.50 | 17.75 | 16.60 | 18.90 | — |
| — | 11.60 | 12.00 | 11.80 | +0.42 | 29.2% | 230 | 29.2% | -0.60 | 24.75 | 22.60 | 26.90 | — |
| — | 7.40 | 9.20 | 8.30 | +0.34 | 29.1% | 240 | 29.1% | -0.68 | 31.70 | 29.60 | 33.80 | — |
| — | 5.90 | 7.30 | 6.60 | +0.27 | 29.2% | 250 | 29.2% | -0.76 | 39.80 | 38.20 | 41.40 | — |
| — | 3.30 | 6.10 | 4.70 | +0.21 | 29.4% | 260 | 29.4% | -0.82 | 48.15 | 46.40 | 49.90 | — |
| — | 2.05 | 4.60 | 3.33 | +0.16 | 29.7% | 270 | 29.7% | -0.88 | 56.95 | 55.00 | 58.90 | — |
| — | 1.60 | 3.00 | 2.30 | +0.12 | 30.1% | 280 | 30.1% | -0.92 | 66.00 | 64.30 | 67.70 | — |
| — | 1.30 | 2.60 | 1.95 | +0.10 | 30.6% | 290 | 30.6% | -0.96 | 76.10 | 74.10 | 78.10 | — |
| — | 0.50 | 2.30 | 1.40 | +0.07 | 31.1% | 300 | 31.1% | -0.99 | 86.05 | 84.10 | 88.00 | — |
| — | 0.20 | 1.90 | 1.05 | +0.06 | 31.7% | 310 | 31.7% | -1.00 | 96.00 | 94.50 | 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.