Spot 212.90
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.90 | 44.80 | 42.85 | +1.00 | 44.7% | 170 | 44.7% | +0.00 | — | — | 2.15 | — |
| — | 35.90 | 39.50 | 37.70 | +1.00 | 41.9% | 175 | 41.9% | +0.00 | — | — | 1.35 | — |
| — | 30.90 | 34.50 | 32.70 | +1.00 | 39.4% | 180 | 39.4% | -0.00 | — | — | 1.15 | — |
| — | 28.40 | 32.10 | 30.25 | — | — | 182.5 | — | — | — | — | 2.15 | — |
| — | 25.90 | 29.60 | 27.75 | +1.00 | 37.1% | 185 | 37.1% | -0.00 | — | — | 1.35 | — |
| — | 23.40 | 27.30 | 25.35 | +1.00 | 36.0% | 187.5 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 20.90 | 24.50 | 22.70 | +1.00 | 35.1% | 190 | 35.1% | -0.00 | — | — | 0.70 | — |
| — | 18.40 | 22.00 | 20.20 | +1.00 | 34.2% | 192.5 | 34.2% | -0.00 | — | — | 1.35 | — |
| — | 15.90 | 19.80 | 17.85 | +1.00 | 33.4% | 195 | 33.4% | -0.00 | — | — | 0.85 | — |
| — | 14.20 | 17.40 | 15.80 | +0.99 | 32.7% | 197.5 | 32.7% | -0.01 | — | — | 0.05 | — |
| — | 11.90 | 14.40 | 13.15 | — | — | 200 | 32.0% | -0.01 | — | — | 0.15 | — |
| — | 8.50 | 12.00 | 10.25 | +0.96 | 31.5% | 202.5 | 31.5% | -0.04 | — | — | 0.20 | — |
| — | 6.10 | 9.60 | 7.85 | +0.92 | 31.0% | 205 | 31.0% | -0.09 | — | — | 0.45 | — |
| — | 4.70 | 8.00 | 6.35 | +0.83 | 30.6% | 207.5 | 30.6% | -0.17 | — | — | 0.85 | — |
| — | 3.50 | 6.10 | 4.80 | +0.70 | 30.3% | 210 | 30.3% | -0.30 | 1.00 | 0.55 | 1.45 | — |
| — | 1.10 | 3.90 | 2.50 | +0.54 | 30.1% | 212.5 | 30.1% | -0.46 | 2.45 | 0.60 | 4.30 | — |
| — | 1.00 | 3.60 | 2.30 | +0.37 | 30.0% | 215 | 30.0% | -0.63 | 4.05 | 2.50 | 5.60 | — |
| — | 0.40 | 1.15 | 0.78 | +0.22 | 29.9% | 217.5 | 29.9% | -0.78 | 5.30 | 3.30 | 7.30 | — |
| — | 0.25 | 0.75 | 0.50 | +0.12 | 29.9% | 220 | 29.9% | -0.89 | 7.75 | 6.00 | 9.50 | — |
| — | — | 0.70 | — | +0.05 | 30.0% | 222.5 | 30.0% | -0.95 | 9.75 | 8.40 | 11.10 | — |
| — | — | 0.25 | — | +0.02 | 30.1% | 225 | 30.1% | -0.98 | 12.35 | 10.50 | 14.20 | — |
| — | — | 0.80 | — | +0.01 | 30.3% | 227.5 | 30.3% | -1.00 | 15.00 | 13.30 | 16.70 | — |
| — | — | 0.10 | — | +0.00 | 30.5% | 230 | 30.5% | -1.00 | 17.35 | 15.50 | 19.20 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 232.5 | 30.8% | -1.00 | 19.95 | 18.20 | 21.70 | — |
| — | — | 0.05 | — | +0.00 | 31.2% | 235 | — | — | 22.40 | 20.60 | 24.20 | — |
| — | — | 2.15 | — | — | — | 237.5 | 31.6% | -1.00 | 24.95 | 23.20 | 26.70 | — |
| — | — | 2.15 | — | — | — | 240 | — | — | 27.40 | 25.60 | 29.20 | — |
| — | — | 2.15 | — | — | — | 245 | — | — | 32.45 | 30.70 | 34.20 | — |
| — | — | 2.15 | — | — | — | 250 | — | — | 37.40 | 35.60 | 39.20 | — |
| — | — | 2.15 | — | — | — | 255 | 35.7% | -1.00 | 42.35 | 40.50 | 44.20 | — |
| — | — | 2.15 | — | +0.00 | 37.1% | 260 | 37.1% | -1.00 | 47.45 | 45.70 | 49.20 | — |
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.