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 | |
| — | 41.10 | 44.80 | 42.95 | — | — | 170 | 38.4% | -0.00 | — | — | 1.35 | — |
| — | 36.10 | 40.00 | 38.05 | +1.00 | 36.7% | 175 | — | — | — | — | 2.20 | — |
| — | 31.10 | 34.90 | 33.00 | +1.00 | 35.0% | 180 | — | — | — | — | 1.35 | — |
| — | 28.60 | 32.30 | 30.45 | — | — | 182.5 | 34.3% | -0.00 | — | — | 2.25 | — |
| — | 26.10 | 30.10 | 28.10 | +1.00 | 33.6% | 185 | 33.6% | -0.00 | — | — | 2.25 | — |
| — | 23.60 | 27.30 | 25.45 | +0.99 | 32.9% | 187.5 | 32.9% | -0.01 | — | — | 1.55 | — |
| — | 21.20 | 25.00 | 23.10 | +0.99 | 32.2% | 190 | 32.2% | -0.01 | — | — | 0.80 | — |
| — | 18.70 | 22.30 | 20.50 | +0.98 | 31.5% | 192.5 | 31.5% | -0.02 | — | — | 2.35 | — |
| — | 16.30 | 19.90 | 18.10 | +0.96 | 30.8% | 195 | 30.8% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 14.30 | 17.80 | 16.05 | +0.94 | 30.2% | 197.5 | 30.2% | -0.06 | — | — | 1.15 | — |
| — | 12.20 | 15.40 | 13.80 | +0.91 | 29.5% | 200 | 29.5% | -0.09 | 0.88 | 0.35 | 1.40 | — |
| — | 9.20 | 12.70 | 10.95 | +0.86 | 28.9% | 202.5 | 28.9% | -0.14 | 1.23 | 0.20 | 2.25 | — |
| — | 7.80 | 10.60 | 9.20 | +0.80 | 28.4% | 205 | 28.4% | -0.20 | 1.27 | 0.70 | 1.85 | — |
| — | 5.30 | 7.40 | 6.35 | +0.73 | 27.9% | 207.5 | 27.9% | -0.27 | 1.10 | 0.30 | 1.90 | — |
| — | 4.20 | 5.70 | 4.95 | — | — | 210 | 27.6% | -0.37 | 2.12 | 1.75 | 2.50 | — |
| — | 3.50 | 6.00 | 4.75 | — | — | 212.5 | 27.4% | -0.47 | 3.50 | 2.20 | 4.80 | — |
| — | 2.05 | 3.10 | 2.58 | +0.43 | 27.4% | 215 | 27.4% | -0.57 | 4.85 | 3.50 | 6.20 | — |
| — | 1.00 | 3.70 | 2.35 | +0.34 | 27.4% | 217.5 | 27.4% | -0.67 | 6.50 | 4.50 | 8.50 | — |
| — | 1.20 | 1.45 | 1.32 | +0.25 | 27.6% | 220 | 27.6% | -0.75 | 8.30 | 6.90 | 9.70 | — |
| — | 0.05 | 1.45 | 0.75 | +0.18 | 27.8% | 222.5 | 27.8% | -0.83 | 10.35 | 9.00 | 11.70 | — |
| — | — | 1.80 | — | +0.13 | 28.1% | 225 | 28.1% | -0.88 | 12.50 | 11.20 | 13.80 | — |
| — | 0.15 | 1.55 | 0.85 | +0.09 | 28.4% | 227.5 | 28.4% | -0.93 | 15.20 | 13.50 | 16.90 | — |
| — | 0.15 | 0.40 | 0.28 | +0.06 | 28.7% | 230 | 28.7% | -0.96 | 17.90 | 16.50 | 19.30 | — |
| — | — | 1.95 | — | +0.04 | 29.0% | 232.5 | 29.0% | -0.98 | 19.85 | 18.00 | 21.70 | — |
| — | — | 0.60 | — | +0.02 | 29.3% | 235 | 29.3% | -0.99 | 22.45 | 20.70 | 24.20 | — |
| — | — | 2.20 | — | +0.01 | 29.6% | 237.5 | 29.6% | -1.00 | 24.85 | 23.00 | 26.70 | — |
| — | — | 0.05 | — | +0.01 | 29.9% | 240 | 29.9% | -1.00 | 27.35 | 25.50 | 29.20 | — |
| — | — | 1.15 | — | +0.00 | 30.6% | 245 | 30.6% | -1.00 | 32.45 | 30.70 | 34.20 | — |
| — | — | 0.05 | — | +0.00 | 31.3% | 250 | 31.3% | -1.00 | 37.40 | 35.60 | 39.20 | — |
| — | — | 1.55 | — | +0.00 | 32.2% | 255 | 32.2% | -1.00 | 42.50 | 40.80 | 44.20 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 260 | 33.1% | -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.