Spot 210.15
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.30 | 47.40 | 45.35 | +1.00 | 47.0% | 165 | 47.0% | -0.00 | — | — | 2.15 | — |
| — | 38.30 | 42.50 | 40.40 | +1.00 | 44.0% | 170 | — | — | — | — | 2.15 | — |
| — | 33.40 | 36.90 | 35.15 | +1.00 | 41.1% | 175 | 41.1% | -0.00 | — | — | 2.15 | — |
| — | 28.40 | 32.20 | 30.30 | +1.00 | 38.6% | 180 | 38.6% | -0.00 | — | — | 2.20 | — |
| — | 25.90 | 29.40 | 27.65 | +1.00 | 37.5% | 182.5 | 37.5% | -0.00 | — | — | 0.10 | — |
| — | 23.40 | 27.60 | 25.50 | +0.99 | 36.6% | 185 | 36.6% | -0.01 | — | — | 1.10 | — |
| — | 21.00 | 24.20 | 22.60 | +0.99 | 35.6% | 187.5 | 35.6% | -0.01 | — | — | 2.25 | — |
| — | 19.20 | 21.00 | 20.10 | +0.98 | 34.7% | 190 | 34.7% | -0.02 | — | — | 0.50 | — |
| — | 16.10 | 18.60 | 17.35 | +0.97 | 33.6% | 192.5 | 33.6% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 14.30 | 16.80 | 15.55 | +0.96 | 32.4% | 195 | 32.4% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 11.80 | 14.20 | 13.00 | +0.93 | 31.1% | 197.5 | 31.1% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 9.40 | 11.80 | 10.60 | +0.90 | 29.6% | 200 | 29.6% | -0.10 | 0.25 | 0.05 | 0.45 | — |
| — | 7.20 | 9.10 | 8.15 | +0.84 | 28.1% | 202.5 | 28.1% | -0.15 | 0.75 | 0.40 | 1.10 | — |
| — | 5.00 | 7.30 | 6.15 | +0.76 | 26.6% | 205 | 26.6% | -0.24 | 0.97 | 0.65 | 1.30 | — |
| — | 3.20 | 4.90 | 4.05 | +0.66 | 25.3% | 207.5 | 25.3% | -0.33 | 1.57 | 1.15 | 2.00 | — |
| — | 2.35 | 3.10 | 2.73 | +0.52 | 24.3% | 210 | 24.3% | -0.48 | 2.52 | 1.85 | 3.20 | — |
| — | 1.20 | 1.85 | 1.52 | +0.38 | 23.7% | 212.5 | 23.7% | -0.62 | 4.20 | 3.30 | 5.10 | — |
| — | 0.80 | 1.10 | 0.95 | +0.26 | 23.6% | 215 | 23.6% | -0.75 | 5.90 | 4.40 | 7.40 | — |
| — | 0.20 | 0.70 | 0.45 | +0.17 | 23.9% | 217.5 | 23.9% | -0.84 | 7.95 | 7.00 | 8.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.10 | 24.5% | 220 | 24.5% | -0.91 | 10.35 | 9.50 | 11.20 | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 25.3% | 222.5 | 25.3% | -0.96 | 12.75 | 11.80 | 13.70 | — |
| — | — | 1.20 | — | +0.03 | 26.1% | 225 | 26.1% | -0.98 | 15.15 | 13.90 | 16.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.02 | 26.8% | 227.5 | 26.8% | -1.00 | 17.90 | 16.50 | 19.30 | — |
| — | — | 2.30 | — | +0.01 | 27.3% | 230 | 27.3% | -1.00 | 19.75 | 17.70 | 21.80 | — |
| 0 | — | 2.25 | — | +0.00 | 27.6% | 232.5 | 27.6% | -1.00 | 22.20 | 20.10 | 24.30 | — |
| — | — | 2.25 | — | +0.00 | 28.0% | 235 | 28.0% | -1.00 | 24.75 | 22.70 | 26.80 | — |
| — | — | 2.20 | — | +0.00 | 28.5% | 237.5 | 28.5% | -1.00 | 27.25 | 25.20 | 29.30 | — |
| — | — | 2.20 | — | +0.00 | 29.0% | 240 | 29.0% | -1.00 | 29.65 | 27.50 | 31.80 | — |
| — | — | 2.15 | — | +0.00 | 30.2% | 245 | 30.2% | -1.00 | 34.70 | 32.60 | 36.80 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 250 | 31.6% | -1.00 | 39.70 | 37.60 | 41.80 | — |
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.