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 | |
| — | 55.30 | 59.10 | 57.20 | +0.96 | 37.2% | 155 | 37.2% | -0.04 | — | — | 1.20 | — |
| — | 50.60 | 53.90 | 52.25 | +0.94 | 36.1% | 160 | 36.1% | -0.06 | 0.82 | 0.05 | 1.60 | — |
| — | 45.90 | 49.20 | 47.55 | +0.93 | 35.0% | 165 | 35.0% | -0.08 | 1.73 | 0.80 | 2.65 | — |
| — | 41.30 | 44.70 | 43.00 | +0.90 | 34.0% | 170 | 34.0% | -0.10 | 1.23 | 0.25 | 2.20 | — |
| — | 36.60 | 40.10 | 38.35 | +0.88 | 33.1% | 175 | 33.1% | -0.13 | 1.90 | 1.15 | 2.65 | — |
| — | 33.20 | 35.80 | 34.50 | +0.84 | 32.3% | 180 | 32.3% | -0.16 | 2.83 | 2.25 | 3.40 | — |
| — | 28.30 | 31.80 | 30.05 | +0.80 | 31.6% | 185 | 31.6% | -0.20 | 3.23 | 2.25 | 4.20 | — |
| — | 24.30 | 26.80 | 25.55 | +0.76 | 31.0% | 190 | 31.0% | -0.25 | 4.28 | 2.75 | 5.80 | — |
| — | 20.40 | 23.90 | 22.15 | +0.70 | 30.5% | 195 | 30.5% | -0.30 | 5.90 | 4.10 | 7.70 | — |
| — | 17.10 | 20.20 | 18.65 | +0.65 | 30.0% | 200 | 30.0% | -0.36 | 6.80 | 5.90 | 7.70 | — |
| — | 11.40 | 14.80 | 13.10 | +0.52 | 29.4% | 210 | 29.4% | -0.49 | 10.85 | 9.80 | 11.90 | — |
| — | 7.20 | 10.30 | 8.75 | +0.40 | 28.9% | 220 | 28.9% | -0.62 | 17.30 | 15.70 | 18.90 | — |
| — | 3.90 | 6.10 | 5.00 | +0.29 | 28.7% | 230 | 28.7% | -0.73 | 23.90 | 22.60 | 25.20 | — |
| — | 1.80 | 5.10 | 3.45 | +0.20 | 28.7% | 240 | 28.7% | -0.83 | 32.25 | 30.90 | 33.60 | — |
| — | 1.45 | 3.10 | 2.27 | +0.13 | 29.0% | 250 | 29.0% | -0.90 | 40.95 | 39.50 | 42.40 | — |
| — | 0.60 | 1.50 | 1.05 | +0.09 | 29.3% | 260 | 29.3% | -0.95 | 50.35 | 48.90 | 51.80 | — |
| — | 0.10 | 1.35 | 0.72 | +0.06 | 29.8% | 270 | — | — | 59.80 | 58.20 | 61.40 | — |
| — | — | 1.15 | — | +0.04 | 30.4% | 280 | 30.4% | -1.00 | 69.75 | 68.10 | 71.40 | — |
| — | — | 0.90 | — | +0.02 | 31.1% | 290 | 31.1% | -1.00 | 79.80 | 78.20 | 81.40 | — |
| — | — | 1.00 | — | +0.02 | 31.8% | 300 | 31.8% | -1.00 | 90.10 | 88.80 | 91.40 | — |
| — | — | 0.80 | — | +0.01 | 32.6% | 310 | 32.6% | -1.00 | 99.80 | 98.20 | 101.40 | — |
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.