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 | |
| — | 39.30 | 42.40 | 40.85 | +1.00 | 54.3% | 170 | 54.3% | -0.00 | — | — | 1.15 | — |
| — | 36.80 | 40.20 | 38.50 | +0.99 | 54.1% | 172.5 | 54.1% | -0.01 | — | — | 1.15 | — |
| — | 33.90 | 37.40 | 35.65 | +0.99 | 53.8% | 175 | 53.8% | -0.01 | 1.15 | 0.05 | 2.25 | — |
| — | 31.50 | 34.90 | 33.20 | +0.98 | 53.4% | 177.5 | 53.4% | -0.02 | — | — | 2.25 | — |
| — | 29.00 | 32.80 | 30.90 | +0.97 | 52.9% | 180 | 52.9% | -0.03 | — | — | 1.55 | — |
| — | 26.60 | 29.50 | 28.05 | +0.96 | 52.2% | 182.5 | 52.2% | -0.04 | — | — | 1.35 | — |
| — | 24.20 | 26.70 | 25.45 | +0.95 | 51.5% | 185 | 51.5% | -0.05 | — | — | 0.95 | — |
| — | 21.80 | 24.70 | 23.25 | +0.92 | 50.8% | 187.5 | 50.8% | -0.08 | — | — | 2.70 | — |
| — | 19.50 | 22.40 | 20.95 | +0.90 | 50.1% | 190 | 50.1% | -0.10 | 0.88 | 0.10 | 1.65 | — |
| — | 17.20 | 20.70 | 18.95 | +0.86 | 49.4% | 192.5 | 49.4% | -0.14 | — | — | 2.30 | — |
| — | 15.00 | 18.10 | 16.55 | +0.82 | 48.7% | 195 | 48.7% | -0.18 | 1.27 | 0.30 | 2.25 | — |
| — | 12.90 | 16.10 | 14.50 | +0.77 | 48.1% | 197.5 | 48.1% | -0.23 | 1.82 | 0.55 | 3.10 | — |
| — | 10.70 | 13.60 | 12.15 | +0.71 | 47.5% | 200 | 47.5% | -0.29 | 2.40 | 0.60 | 4.20 | — |
| — | 8.80 | 11.80 | 10.30 | +0.65 | 47.0% | 202.5 | 47.0% | -0.35 | 2.60 | 1.30 | 3.90 | — |
| — | 7.80 | 9.60 | 8.70 | +0.59 | 46.5% | 205 | 46.5% | -0.41 | 3.75 | 2.00 | 5.50 | — |
| — | 6.10 | 8.60 | 7.35 | +0.52 | 46.1% | 207.5 | 46.1% | -0.48 | 4.85 | 3.20 | 6.50 | — |
| — | 4.80 | 6.30 | 5.55 | +0.45 | 45.6% | 210 | 45.6% | -0.55 | 5.70 | 4.40 | 7.00 | — |
| — | 2.75 | 5.00 | 3.88 | +0.39 | 45.3% | 212.5 | 45.3% | -0.62 | 7.30 | 6.10 | 8.50 | — |
| — | 2.35 | 4.50 | 3.42 | — | — | 215 | — | — | 8.30 | 7.30 | 9.30 | — |
| — | 0.85 | 3.30 | 2.08 | +0.27 | 44.5% | 217.5 | — | — | 10.25 | 8.50 | 12.00 | — |
| — | 1.85 | 2.35 | 2.10 | +0.22 | 44.2% | 220 | 44.2% | -0.79 | 11.90 | 10.30 | 13.50 | — |
| — | 0.35 | 2.45 | 1.40 | +0.17 | 43.9% | 222.5 | 43.9% | -0.84 | 14.10 | 12.70 | 15.50 | — |
| — | 0.80 | 1.50 | 1.15 | +0.13 | 43.6% | 225 | 43.6% | -0.88 | 16.05 | 14.60 | 17.50 | — |
| — | — | 2.45 | — | +0.10 | 43.3% | 227.5 | 43.3% | -0.91 | 17.95 | 16.70 | 19.20 | — |
| — | 0.40 | 0.80 | 0.60 | +0.07 | 43.1% | 230 | 43.1% | -0.93 | 20.70 | 19.50 | 21.90 | — |
| — | — | 1.65 | — | +0.05 | 42.9% | 232.5 | 42.9% | -0.96 | 22.75 | 21.30 | 24.20 | — |
| — | — | 1.10 | — | +0.04 | 42.8% | 235 | 42.8% | -0.97 | 24.75 | 23.40 | 26.10 | — |
| — | — | 2.35 | — | +0.02 | 42.7% | 237.5 | 42.7% | -0.98 | 27.30 | 26.00 | 28.60 | — |
| — | 0.05 | 1.50 | 0.78 | +0.02 | 42.6% | 240 | 42.6% | -0.99 | 29.50 | 28.20 | 30.80 | — |
| — | — | 2.25 | — | +0.01 | 42.6% | 242.5 | 42.6% | -1.00 | 32.05 | 30.60 | 33.50 | — |
| — | — | 2.20 | — | +0.01 | 42.6% | 245 | 42.6% | -1.00 | 34.70 | 33.00 | 36.40 | — |
| — | — | 0.10 | — | +0.00 | 42.7% | 250 | 42.7% | -1.00 | 39.50 | 38.00 | 41.00 | — |
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.