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 | |
| — | 39.00 | 42.50 | 40.75 | +1.00 | 44.9% | 170 | 44.9% | -0.00 | — | — | 2.15 | — |
| — | 33.70 | 37.50 | 35.60 | +0.99 | 44.3% | 175 | 44.3% | -0.01 | — | — | 2.15 | — |
| — | 29.30 | 32.60 | 30.95 | +0.98 | 43.9% | 180 | 43.9% | -0.02 | — | — | 1.60 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 23.90 | 27.80 | 25.85 | +0.96 | 43.6% | 185 | 43.6% | -0.04 | — | — | 2.30 | — |
| — | 22.10 | 24.90 | 23.50 | +0.94 | 43.5% | 187.5 | — | — | — | — | 2.40 | — |
| — | 19.40 | 23.20 | 21.30 | +0.92 | 43.5% | 190 | 43.5% | -0.08 | 0.88 | 0.05 | 1.70 | — |
| — | 17.20 | 21.10 | 19.15 | +0.89 | 43.5% | 192.5 | 43.5% | -0.11 | — | — | 2.85 | — |
| — | 14.90 | 19.00 | 16.95 | +0.85 | 43.5% | 195 | 43.5% | -0.15 | 1.02 | 0.05 | 2.00 | — |
| — | 13.50 | 16.80 | 15.15 | +0.81 | 43.5% | 197.5 | 43.5% | -0.19 | 2.17 | 0.55 | 3.80 | — |
| — | 11.70 | 15.10 | 13.40 | +0.76 | 43.5% | 200 | 43.5% | -0.24 | 2.12 | 0.55 | 3.70 | — |
| — | 9.90 | 13.40 | 11.65 | +0.70 | 43.5% | 202.5 | 43.5% | -0.30 | 3.08 | 1.25 | 4.90 | — |
| — | 7.80 | 11.80 | 9.80 | +0.65 | 43.5% | 205 | 43.5% | -0.35 | 3.98 | 2.15 | 5.80 | — |
| — | 6.50 | 10.40 | 8.45 | +0.59 | 43.5% | 207.5 | 43.5% | -0.42 | 4.95 | 3.10 | 6.80 | — |
| — | 4.70 | 8.90 | 6.80 | +0.52 | 43.4% | 210 | 43.4% | -0.48 | 6.05 | 4.20 | 7.90 | — |
| — | 3.70 | 7.40 | 5.55 | +0.46 | 43.3% | 212.5 | 43.3% | -0.54 | 7.65 | 6.10 | 9.20 | — |
| — | 3.10 | 6.70 | 4.90 | +0.40 | 43.1% | 215 | 43.1% | -0.60 | 9.00 | 6.90 | 11.10 | — |
| — | 2.30 | 5.80 | 4.05 | +0.34 | 42.9% | 217.5 | 42.9% | -0.66 | 10.40 | 8.60 | 12.20 | — |
| — | 1.35 | 4.30 | 2.83 | +0.28 | 42.7% | 220 | 42.7% | -0.72 | 12.15 | 10.40 | 13.90 | — |
| — | 0.80 | 3.90 | 2.35 | +0.23 | 42.5% | 222.5 | 42.5% | -0.77 | 14.10 | 12.30 | 15.90 | — |
| — | 0.45 | 2.50 | 1.48 | +0.19 | 42.3% | 225 | 42.3% | -0.82 | 16.30 | 14.30 | 18.30 | — |
| — | 0.15 | 2.70 | 1.43 | +0.15 | 42.1% | 227.5 | 42.1% | -0.86 | 18.45 | 16.40 | 20.50 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 230 | — | — | 20.60 | 18.60 | 22.60 | — |
| — | — | 3.10 | — | +0.09 | 41.7% | 232.5 | 41.7% | -0.92 | 22.90 | 20.90 | 24.90 | — |
| — | — | 2.80 | — | — | — | 235 | — | — | 25.15 | 23.20 | 27.10 | — |
| — | — | 2.65 | — | — | — | 237.5 | — | — | 27.55 | 25.60 | 29.50 | — |
| — | — | 2.50 | — | — | — | 240 | — | — | 29.95 | 28.00 | 31.90 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | — | 2.35 | — | — | — | 245 | — | — | 35.20 | 33.50 | 36.90 | — |
| — | — | 2.25 | — | — | — | 250 | — | — | 39.85 | 37.80 | 41.90 | — |
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.