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 | |
| — | 57.80 | 61.60 | 59.70 | +0.96 | 37.3% | 155 | 37.3% | -0.04 | — | — | 1.60 | — |
| — | 53.00 | 56.70 | 54.85 | +0.95 | 36.1% | 160 | 36.1% | -0.05 | — | — | 2.55 | — |
| — | 48.30 | 52.20 | 50.25 | +0.94 | 34.9% | 165 | 34.9% | -0.06 | 1.60 | 0.80 | 2.40 | — |
| — | 43.80 | 47.70 | 45.75 | +0.92 | 33.9% | 170 | 33.9% | -0.08 | 2.00 | 0.60 | 3.40 | — |
| — | 39.20 | 43.20 | 41.20 | +0.90 | 33.0% | 175 | 33.0% | -0.10 | 1.93 | 1.20 | 2.65 | — |
| — | 34.80 | 38.70 | 36.75 | +0.87 | 32.2% | 180 | 32.2% | -0.13 | 2.62 | 2.25 | 3.00 | — |
| — | 30.50 | 34.50 | 32.50 | +0.84 | 31.5% | 185 | 31.5% | -0.16 | 3.12 | 2.35 | 3.90 | — |
| — | 26.50 | 30.30 | 28.40 | +0.80 | 30.9% | 190 | 30.9% | -0.20 | 4.15 | 2.70 | 5.60 | — |
| — | 23.00 | 26.20 | 24.60 | +0.76 | 30.4% | 195 | 30.4% | -0.25 | 5.65 | 3.80 | 7.50 | — |
| — | 19.50 | 23.30 | 21.40 | +0.70 | 29.9% | 200 | 29.9% | -0.30 | 6.90 | 5.60 | 8.20 | — |
| — | 14.00 | 17.30 | 15.65 | +0.59 | 29.3% | 210 | 29.3% | -0.42 | 10.25 | 9.20 | 11.30 | — |
| — | 8.60 | 10.80 | 9.70 | +0.47 | 29.0% | 220 | — | — | 15.40 | 14.30 | 16.50 | — |
| — | 5.50 | 7.40 | 6.45 | — | — | 230 | 28.9% | -0.66 | 22.80 | 20.90 | 24.70 | — |
| — | 2.70 | 6.20 | 4.45 | — | — | 240 | — | — | 30.00 | 28.50 | 31.50 | — |
| — | 1.85 | 3.90 | 2.88 | +0.18 | 29.2% | 250 | 29.2% | -0.85 | 38.85 | 37.10 | 40.60 | — |
| — | 1.15 | 2.40 | 1.77 | +0.13 | 29.6% | 260 | 29.6% | -0.91 | 47.85 | 46.00 | 49.70 | — |
| — | 0.45 | 2.05 | 1.25 | +0.09 | 30.1% | 270 | 30.1% | -0.96 | 57.35 | 55.40 | 59.30 | — |
| — | — | 1.50 | — | +0.06 | 30.6% | 280 | 30.6% | -1.00 | 67.25 | 65.30 | 69.20 | — |
| — | — | 1.40 | — | +0.04 | 31.2% | 290 | 31.2% | -1.00 | 77.25 | 75.40 | 79.10 | — |
| — | — | 0.70 | — | +0.03 | 31.9% | 300 | 31.9% | -1.00 | 87.40 | 85.60 | 89.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 32.6% | 310 | 32.6% | -1.00 | 97.35 | 95.50 | 99.20 | — |
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.