Spot 210.48
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.70 | 42.20 | 40.45 | +1.00 | 43.2% | 170 | 43.2% | +0.00 | — | — | 1.75 | — |
| — | 33.70 | 37.40 | 35.55 | +1.00 | 41.0% | 175 | 41.0% | +0.00 | — | — | 2.15 | — |
| — | 28.70 | 32.00 | 30.35 | +1.00 | 39.1% | 180 | 39.1% | +0.00 | — | — | 2.15 | — |
| — | 26.20 | 29.60 | 27.90 | +1.00 | 38.3% | 182.5 | 38.3% | -0.00 | — | — | 2.05 | — |
| — | 23.70 | 26.90 | 25.30 | +1.00 | 37.5% | 185 | 37.5% | -0.00 | — | — | 0.15 | — |
| — | 21.20 | 24.80 | 23.00 | +1.00 | 36.8% | 187.5 | 36.8% | -0.00 | — | — | 0.75 | — |
| — | 19.20 | 22.20 | 20.70 | +1.00 | 36.1% | 190 | 36.1% | -0.00 | — | — | 1.35 | — |
| — | 16.70 | 19.90 | 18.30 | +1.00 | 35.6% | 192.5 | 35.6% | -0.00 | — | — | 0.75 | — |
| — | 13.70 | 16.90 | 15.30 | +0.99 | 35.1% | 195 | 35.1% | -0.01 | — | — | 0.75 | — |
| — | 11.20 | 14.10 | 12.65 | +0.98 | 34.7% | 197.5 | 34.7% | -0.02 | — | — | 0.75 | — |
| — | 8.70 | 12.00 | 10.35 | +0.93 | 34.2% | 200 | 34.2% | -0.07 | — | — | 0.20 | — |
| — | 6.00 | 9.00 | 7.50 | +0.84 | 33.9% | 202.5 | 33.9% | -0.16 | — | — | 0.45 | — |
| — | 4.40 | 7.10 | 5.75 | +0.71 | 33.7% | 205 | 33.7% | -0.29 | — | — | 0.95 | — |
| — | 2.90 | 4.40 | 3.65 | +0.52 | 33.5% | 207.5 | 33.5% | -0.48 | — | — | 2.45 | — |
| — | 0.90 | 2.95 | 1.93 | +0.33 | 33.3% | 210 | 33.3% | -0.67 | 1.50 | 0.95 | 2.05 | — |
| — | 0.20 | 0.85 | 0.53 | +0.18 | 33.0% | 212.5 | 33.0% | -0.83 | 2.85 | 1.60 | 4.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.08 | 32.9% | 215 | 32.9% | -0.93 | 4.75 | 3.40 | 6.10 | — |
| — | — | 0.35 | — | +0.03 | 32.9% | 217.5 | 32.9% | -0.98 | 6.95 | 5.60 | 8.30 | — |
| — | — | 0.10 | — | +0.01 | 33.0% | 220 | 33.0% | -1.00 | 9.65 | 7.90 | 11.40 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 222.5 | 33.1% | -1.00 | 12.15 | 10.40 | 13.90 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 225 | 33.3% | -1.00 | 14.55 | 13.20 | 15.90 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 227.5 | 33.5% | -1.00 | 17.30 | 15.70 | 18.90 | — |
| — | — | 0.05 | — | +0.00 | 33.7% | 230 | 33.7% | -1.00 | 20.10 | 18.80 | 21.40 | — |
| — | — | 2.15 | — | +0.00 | 34.0% | 232.5 | 34.0% | -1.00 | 22.45 | 21.00 | 23.90 | 0 |
| — | — | 2.15 | — | +0.00 | 34.4% | 235 | 34.4% | -1.00 | 24.40 | 23.00 | 25.80 | — |
| — | — | 2.15 | — | +0.00 | 34.7% | 237.5 | 34.7% | -1.00 | 27.05 | 25.70 | 28.40 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 240 | 35.1% | -1.00 | 30.10 | 28.80 | 31.40 | — |
| — | — | 2.15 | — | +0.00 | 36.0% | 245 | 36.0% | -1.00 | 34.80 | 33.20 | 36.40 | — |
| — | — | 0.05 | — | +0.00 | 37.1% | 250 | 37.1% | -1.00 | 39.80 | 38.20 | 41.40 | — |
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.