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 | |
| — | 56.30 | 60.40 | 58.35 | +0.94 | 35.0% | 155 | 35.0% | -0.07 | 1.27 | 0.45 | 2.10 | — |
| — | 52.30 | 55.90 | 54.10 | +0.92 | 34.2% | 160 | 34.2% | -0.08 | 1.62 | 0.65 | 2.60 | — |
| — | 47.60 | 51.50 | 49.55 | +0.90 | 33.5% | 165 | 33.5% | -0.10 | 2.55 | 0.80 | 4.30 | — |
| — | 43.50 | 47.20 | 45.35 | +0.88 | 32.8% | 170 | 32.8% | -0.12 | 2.73 | 0.65 | 4.80 | — |
| — | 39.30 | 42.90 | 41.10 | +0.85 | 32.3% | 175 | 32.3% | -0.15 | 3.45 | 1.40 | 5.50 | — |
| — | 35.20 | 38.90 | 37.05 | +0.82 | 31.9% | 180 | 31.9% | -0.18 | 4.20 | 2.30 | 6.10 | — |
| — | 31.40 | 35.10 | 33.25 | +0.78 | 31.5% | 185 | 31.5% | -0.22 | 5.45 | 3.40 | 7.50 | — |
| — | 27.50 | 31.50 | 29.50 | +0.75 | 31.2% | 190 | 31.2% | -0.26 | 6.70 | 4.70 | 8.70 | — |
| — | 24.10 | 28.20 | 26.15 | +0.70 | 31.0% | 195 | 31.0% | -0.30 | 8.20 | 6.30 | 10.10 | — |
| — | 20.70 | 25.00 | 22.85 | +0.66 | 30.8% | 200 | 30.8% | -0.35 | 9.90 | 8.00 | 11.80 | — |
| — | 15.30 | 18.50 | 16.90 | +0.56 | 30.5% | 210 | 30.5% | -0.45 | 14.15 | 12.20 | 16.10 | — |
| — | 10.90 | 14.80 | 12.85 | +0.47 | 30.3% | 220 | 30.3% | -0.54 | 19.80 | 17.80 | 21.80 | — |
| — | 8.60 | 10.00 | 9.30 | +0.38 | 30.2% | 230 | 30.2% | -0.64 | 26.35 | 24.30 | 28.40 | — |
| — | 4.50 | 8.70 | 6.60 | +0.30 | 30.2% | 240 | 30.2% | -0.73 | 33.75 | 31.80 | 35.70 | — |
| — | 2.55 | 6.00 | 4.28 | +0.23 | 30.2% | 250 | 30.2% | -0.81 | 42.05 | 40.20 | 43.90 | — |
| — | 1.45 | 5.30 | 3.38 | +0.17 | 30.3% | 260 | 30.3% | -0.87 | 50.85 | 49.00 | 52.70 | — |
| — | 0.55 | 4.50 | 2.52 | +0.13 | 30.4% | 270 | 30.4% | -0.92 | 60.20 | 58.40 | 62.00 | — |
| — | 0.10 | 3.00 | 1.55 | +0.10 | 30.5% | 280 | 30.5% | -0.95 | 69.80 | 68.00 | 71.60 | — |
| — | 0.05 | 2.55 | 1.30 | +0.07 | 30.8% | 290 | 30.8% | -0.98 | 79.65 | 77.80 | 81.50 | — |
| — | — | 1.00 | — | +0.05 | 31.1% | 300 | 31.1% | -1.00 | 89.60 | 87.80 | 91.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.04 | 31.5% | 310 | 31.5% | -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.