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 | |
| — | 59.10 | 62.90 | 61.00 | +0.94 | 35.3% | 155 | 35.3% | -0.06 | — | — | 3.30 | — |
| — | 54.60 | 58.50 | 56.55 | +0.92 | 34.4% | 160 | 34.4% | -0.08 | 1.52 | 0.05 | 3.00 | — |
| — | 50.00 | 54.00 | 52.00 | +0.91 | 33.6% | 165 | 33.6% | -0.10 | 2.23 | 1.25 | 3.20 | — |
| — | 46.40 | 49.50 | 47.95 | +0.89 | 32.9% | 170 | 32.9% | -0.12 | 3.20 | 1.80 | 4.60 | — |
| — | 41.50 | 45.50 | 43.50 | +0.86 | 32.2% | 175 | 32.2% | -0.14 | 3.50 | 1.70 | 5.30 | — |
| — | 37.90 | 41.30 | 39.60 | +0.84 | 31.7% | 180 | 31.7% | -0.17 | 3.90 | 3.00 | 4.80 | — |
| — | 33.50 | 37.50 | 35.50 | +0.80 | 31.2% | 185 | 31.2% | -0.20 | 5.00 | 3.50 | 6.50 | — |
| — | 29.80 | 33.90 | 31.85 | +0.77 | 30.8% | 190 | 30.8% | -0.24 | 6.55 | 5.40 | 7.70 | — |
| — | 26.30 | 30.50 | 28.40 | +0.73 | 30.4% | 195 | 30.4% | -0.28 | 7.80 | 6.30 | 9.30 | — |
| — | 23.70 | 27.30 | 25.50 | +0.69 | 30.1% | 200 | 30.1% | -0.32 | 9.35 | 8.30 | 10.40 | — |
| — | 17.50 | 21.50 | 19.50 | +0.60 | 29.7% | 210 | 29.7% | -0.41 | 13.45 | 12.20 | 14.70 | — |
| — | 13.30 | 15.60 | 14.45 | +0.50 | 29.4% | 220 | 29.4% | -0.51 | 18.30 | 17.40 | 19.20 | — |
| — | 8.90 | 11.80 | 10.35 | +0.41 | 29.3% | 230 | 29.3% | -0.61 | 25.30 | 23.40 | 27.20 | — |
| — | 7.80 | 8.40 | 8.10 | +0.33 | 29.3% | 240 | 29.3% | -0.70 | 32.35 | 30.40 | 34.30 | — |
| — | 5.00 | 6.90 | 5.95 | +0.26 | 29.4% | 250 | 29.4% | -0.77 | 40.40 | 38.50 | 42.30 | — |
| — | 2.80 | 5.40 | 4.10 | +0.20 | 29.6% | 260 | 29.6% | -0.84 | 49.05 | 47.20 | 50.90 | — |
| — | 1.75 | 4.30 | 3.02 | +0.16 | 29.9% | 270 | 29.9% | -0.90 | 57.85 | 56.30 | 59.40 | — |
| — | 1.35 | 2.95 | 2.15 | +0.12 | 30.3% | 280 | 30.3% | -0.94 | 67.50 | 65.60 | 69.40 | — |
| — | 0.95 | 2.30 | 1.62 | +0.09 | 30.8% | 290 | 30.8% | -0.98 | 77.15 | 75.10 | 79.20 | — |
| — | 0.60 | 1.75 | 1.18 | +0.07 | 31.2% | 300 | 31.2% | -1.00 | 87.45 | 85.70 | 89.20 | — |
| — | — | 1.50 | — | +0.06 | 31.8% | 310 | 31.8% | -1.00 | 97.30 | 95.40 | 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.