Spot 210.05
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.90 | 42.30 | 40.60 | +1.00 | 59.8% | 170 | 59.8% | -0.00 | — | — | 1.95 | — |
| — | 35.80 | 39.80 | 37.80 | +1.00 | 61.6% | 172.5 | 61.6% | -0.00 | — | — | 2.15 | — |
| — | 33.30 | 36.60 | 34.95 | +1.00 | 63.3% | 175 | 63.3% | -0.00 | — | — | 0.70 | — |
| — | 31.00 | 34.90 | 32.95 | +0.99 | 65.0% | 177.5 | 65.0% | -0.01 | — | — | 2.20 | — |
| — | 28.70 | 32.40 | 30.55 | +0.99 | 66.4% | 180 | 66.4% | -0.01 | — | — | 0.15 | — |
| — | 25.90 | 29.90 | 27.90 | +0.98 | 67.4% | 182.5 | 67.4% | -0.02 | — | — | 2.30 | — |
| — | 23.80 | 27.50 | 25.65 | +0.97 | 68.1% | 185 | 68.1% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | 21.20 | 25.10 | 23.15 | +0.95 | 68.2% | 187.5 | 68.2% | -0.05 | — | — | 2.45 | — |
| — | 18.70 | 22.80 | 20.75 | +0.93 | 67.9% | 190 | 67.9% | -0.07 | 0.38 | 0.10 | 0.65 | — |
| — | 16.60 | 20.50 | 18.55 | +0.90 | 67.2% | 192.5 | 67.2% | -0.10 | — | — | 2.75 | — |
| — | 14.10 | 18.20 | 16.15 | +0.87 | 66.2% | 195 | 66.2% | -0.13 | 1.32 | 0.55 | 2.10 | — |
| — | 12.20 | 16.10 | 14.15 | +0.83 | 65.1% | 197.5 | 65.1% | -0.17 | 1.23 | 0.10 | 2.35 | — |
| — | 10.00 | 14.00 | 12.00 | +0.78 | 64.0% | 200 | 64.0% | -0.22 | 1.40 | 0.30 | 2.50 | — |
| — | 8.00 | 12.30 | 10.15 | +0.72 | 63.0% | 202.5 | 63.0% | -0.28 | 2.38 | 0.95 | 3.80 | — |
| — | 6.40 | 10.50 | 8.45 | +0.66 | 62.1% | 205 | 62.1% | -0.34 | 2.67 | 2.15 | 3.20 | — |
| — | 4.70 | 8.80 | 6.75 | +0.59 | 61.5% | 207.5 | 61.5% | -0.41 | 3.77 | 1.95 | 5.60 | — |
| — | 5.20 | 6.80 | 6.00 | +0.52 | 61.0% | 210 | 61.0% | -0.48 | 5.15 | 3.70 | 6.60 | — |
| — | 3.00 | 5.40 | 4.20 | +0.44 | 60.6% | 212.5 | 60.6% | -0.56 | 6.30 | 4.50 | 8.10 | — |
| — | 2.70 | 4.90 | 3.80 | +0.37 | 60.3% | 215 | 60.3% | -0.63 | 7.80 | 6.00 | 9.60 | — |
| — | 1.80 | 3.00 | 2.40 | +0.30 | 60.1% | 217.5 | 60.1% | -0.70 | 9.80 | 7.70 | 11.90 | — |
| — | 1.20 | 2.35 | 1.77 | +0.24 | 59.8% | 220 | 59.8% | -0.76 | 11.30 | 9.50 | 13.10 | — |
| — | 0.15 | 1.80 | 0.97 | +0.19 | 59.5% | 222.5 | 59.5% | -0.81 | 13.35 | 11.70 | 15.00 | — |
| — | 0.70 | 1.35 | 1.02 | +0.14 | 59.2% | 225 | 59.2% | -0.86 | 15.75 | 13.70 | 17.80 | — |
| — | — | 2.05 | — | +0.10 | 58.8% | 227.5 | 58.8% | -0.90 | 17.75 | 15.90 | 19.60 | — |
| — | 0.20 | 1.35 | 0.78 | +0.07 | 58.4% | 230 | 58.4% | -0.93 | 20.20 | 18.10 | 22.30 | — |
| — | — | 0.65 | — | +0.05 | 57.9% | 232.5 | 57.9% | -0.95 | 22.55 | 20.50 | 24.60 | — |
| — | — | 1.25 | — | +0.03 | 57.3% | 235 | 57.3% | -0.97 | 24.90 | 22.90 | 26.90 | — |
| — | — | 0.40 | — | +0.02 | 56.7% | 237.5 | 56.7% | -0.98 | 27.35 | 25.40 | 29.30 | — |
| — | 0.05 | 1.50 | 0.78 | +0.01 | 55.9% | 240 | 55.9% | -0.99 | 29.85 | 27.90 | 31.80 | — |
| — | — | 2.30 | — | +0.01 | 55.0% | 242.5 | 55.0% | -1.00 | 32.35 | 30.30 | 34.40 | — |
| — | — | 2.30 | — | +0.00 | 54.0% | 245 | 54.0% | -1.00 | 34.70 | 32.80 | 36.60 | — |
| — | — | 0.15 | — | +0.00 | 51.8% | 250 | 51.8% | -1.00 | 39.75 | 37.80 | 41.70 | — |
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.