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 | |
| — | 54.90 | 58.80 | 56.85 | +0.96 | 37.3% | 155 | 37.3% | -0.04 | — | — | 1.30 | — |
| — | 50.30 | 54.00 | 52.15 | +0.95 | 36.0% | 160 | 36.0% | -0.05 | — | — | 2.70 | — |
| — | 45.50 | 49.40 | 47.45 | +0.94 | 34.9% | 165 | 34.9% | -0.06 | 1.65 | 0.80 | 2.50 | — |
| — | 40.70 | 44.80 | 42.75 | +0.92 | 33.9% | 170 | 33.9% | -0.08 | 1.32 | 0.35 | 2.30 | — |
| — | 36.60 | 40.30 | 38.45 | +0.89 | 33.1% | 175 | 33.1% | -0.11 | 2.05 | 0.30 | 3.80 | — |
| — | 32.00 | 36.10 | 34.05 | +0.86 | 32.3% | 180 | 32.3% | -0.14 | 2.62 | 1.45 | 3.80 | — |
| — | 27.70 | 31.80 | 29.75 | +0.83 | 31.7% | 185 | 31.7% | -0.17 | 3.02 | 1.15 | 4.90 | — |
| — | 24.20 | 28.00 | 26.10 | +0.78 | 31.1% | 190 | 31.1% | -0.22 | 4.10 | 2.20 | 6.00 | — |
| — | 20.10 | 24.30 | 22.20 | +0.73 | 30.7% | 195 | 30.7% | -0.27 | 5.25 | 3.20 | 7.30 | — |
| — | 17.10 | 20.70 | 18.90 | +0.67 | 30.3% | 200 | 30.3% | -0.33 | 6.95 | 5.00 | 8.90 | — |
| — | 11.40 | 15.10 | 13.25 | +0.55 | 29.8% | 210 | 29.8% | -0.46 | 11.20 | 9.20 | 13.20 | — |
| — | 7.10 | 10.60 | 8.85 | +0.42 | 29.5% | 220 | 29.5% | -0.59 | 16.70 | 14.80 | 18.60 | — |
| — | 4.00 | 6.00 | 5.00 | +0.31 | 29.5% | 230 | 29.5% | -0.72 | 23.80 | 21.80 | 25.80 | — |
| — | 2.15 | 5.50 | 3.83 | +0.21 | 29.5% | 240 | 29.5% | -0.81 | 31.95 | 29.90 | 34.00 | — |
| — | 0.50 | 3.10 | 1.80 | +0.14 | 29.7% | 250 | 29.7% | -0.89 | 40.85 | 38.80 | 42.90 | — |
| — | 1.10 | 2.45 | 1.77 | +0.09 | 30.0% | 260 | 30.0% | -0.94 | 50.25 | 48.20 | 52.30 | — |
| — | — | 2.90 | — | +0.06 | 30.4% | 270 | 30.4% | -0.97 | 59.85 | 57.90 | 61.80 | — |
| — | — | 1.05 | — | +0.04 | 30.8% | 280 | 30.8% | -0.99 | 69.75 | 67.80 | 71.70 | — |
| — | — | 1.15 | — | +0.02 | 31.3% | 290 | 31.3% | -1.00 | 79.65 | 77.90 | 81.40 | — |
| — | — | 1.00 | — | +0.02 | 31.9% | 300 | 31.9% | -1.00 | 89.60 | 87.80 | 91.40 | — |
| — | — | 0.80 | — | +0.01 | 32.5% | 310 | 32.5% | -1.00 | 99.60 | 97.80 | 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.