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 | |
| — | 39.10 | 43.00 | 41.05 | — | — | 170 | 39.1% | -0.03 | 0.50 | 0.25 | 0.75 | — |
| — | 34.20 | 38.10 | 36.15 | — | — | 175 | — | — | 0.88 | 0.15 | 1.60 | — |
| — | 29.50 | 33.40 | 31.45 | — | — | 180 | — | — | 0.47 | 0.10 | 0.85 | — |
| — | 24.90 | 28.80 | 26.85 | — | — | 185 | — | — | 1.10 | 0.95 | 1.25 | — |
| — | 20.40 | 24.40 | 22.40 | — | — | 190 | — | — | 1.68 | 1.45 | 1.90 | — |
| — | 18.20 | 22.30 | 20.25 | — | — | 192.5 | 34.6% | -0.18 | 2.08 | 1.55 | 2.60 | — |
| — | 16.30 | 20.20 | 18.25 | +0.80 | 34.2% | 195 | 34.2% | -0.22 | 2.48 | 2.00 | 2.95 | — |
| — | 14.40 | 18.30 | 16.35 | +0.76 | 33.9% | 197.5 | 33.9% | -0.25 | 3.27 | 1.15 | 5.40 | — |
| — | 13.00 | 16.40 | 14.70 | +0.72 | 33.6% | 200 | 33.6% | -0.29 | 4.55 | 3.70 | 5.40 | — |
| — | 11.30 | 15.00 | 13.15 | +0.67 | 33.3% | 202.5 | 33.3% | -0.34 | 4.50 | 2.70 | 6.30 | — |
| — | 9.20 | 13.40 | 11.30 | +0.63 | 33.0% | 205 | 33.0% | -0.38 | 5.45 | 3.60 | 7.30 | — |
| — | 8.20 | 12.00 | 10.10 | +0.58 | 32.8% | 207.5 | 32.8% | -0.43 | 6.70 | 4.70 | 8.70 | — |
| — | 7.20 | 10.60 | 8.90 | +0.53 | 32.6% | 210 | 32.6% | -0.48 | 7.80 | 6.00 | 9.60 | — |
| — | 6.00 | 9.40 | 7.70 | +0.48 | 32.4% | 212.5 | 32.4% | -0.53 | 9.30 | 7.20 | 11.40 | — |
| — | 4.70 | 8.30 | 6.50 | +0.43 | 32.2% | 215 | 32.2% | -0.58 | 10.50 | 8.70 | 12.30 | — |
| — | 3.60 | 7.40 | 5.50 | +0.38 | 32.1% | 217.5 | 32.1% | -0.63 | 12.00 | 10.20 | 13.80 | — |
| — | 3.20 | 5.00 | 4.10 | +0.33 | 32.0% | 220 | 32.0% | -0.67 | 14.05 | 12.70 | 15.40 | — |
| — | 2.10 | 5.80 | 3.95 | +0.29 | 31.9% | 222.5 | 31.9% | -0.71 | 15.65 | 13.60 | 17.70 | — |
| — | 2.60 | 4.90 | 3.75 | +0.25 | 31.9% | 225 | 31.9% | -0.75 | 17.50 | 15.50 | 19.50 | — |
| — | 0.85 | 4.60 | 2.73 | +0.22 | 31.8% | 227.5 | 31.8% | -0.79 | 19.50 | 17.50 | 21.50 | — |
| — | 0.65 | 2.50 | 1.57 | +0.18 | 31.8% | 230 | 31.8% | -0.82 | 21.60 | 19.60 | 23.60 | — |
| — | 0.15 | 3.50 | 1.82 | +0.15 | 31.8% | 232.5 | 31.8% | -0.85 | 23.70 | 21.80 | 25.60 | — |
| — | — | 1.75 | — | +0.13 | 31.9% | 235 | 31.9% | -0.88 | 25.85 | 23.90 | 27.80 | — |
| — | — | 2.50 | — | +0.11 | 31.9% | 237.5 | 31.9% | -0.90 | 28.10 | 26.10 | 30.10 | — |
| — | 0.65 | 1.65 | 1.15 | +0.09 | 32.0% | 240 | 32.0% | -0.92 | 30.50 | 28.80 | 32.20 | — |
| — | 0.15 | 0.70 | 0.42 | +0.06 | 32.2% | 245 | 32.2% | -0.94 | 35.15 | 33.20 | 37.10 | — |
| — | — | 0.95 | — | +0.04 | 32.5% | 250 | 32.5% | -0.96 | 40.00 | 38.30 | 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.