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 | |
| — | 43.60 | 46.70 | 45.15 | +1.00 | 45.7% | 165 | 45.7% | -0.00 | — | — | 2.25 | — |
| — | 38.60 | 42.10 | 40.35 | +1.00 | 43.0% | 170 | 43.0% | -0.00 | — | — | 2.25 | — |
| — | 33.60 | 37.20 | 35.40 | +0.99 | 40.7% | 175 | 40.7% | -0.01 | — | — | 2.30 | — |
| — | 28.70 | 32.70 | 30.70 | +0.98 | 38.6% | 180 | 38.6% | -0.02 | 0.60 | 0.10 | 1.10 | — |
| — | 26.30 | 30.30 | 28.30 | +0.98 | 37.7% | 182.5 | 37.7% | -0.02 | 1.05 | 0.05 | 2.05 | — |
| — | 23.80 | 27.90 | 25.85 | +0.97 | 36.7% | 185 | 36.7% | -0.03 | 1.10 | 0.05 | 2.15 | — |
| — | 21.50 | 24.10 | 22.80 | +0.95 | 35.8% | 187.5 | 35.8% | -0.05 | 0.53 | 0.15 | 0.90 | — |
| — | 19.30 | 21.90 | 20.60 | +0.94 | 35.0% | 190 | 35.0% | -0.06 | 0.60 | 0.40 | 0.80 | — |
| — | 16.70 | 19.90 | 18.30 | +0.92 | 34.1% | 192.5 | 34.1% | -0.09 | 0.62 | 0.20 | 1.05 | — |
| — | 15.10 | 17.20 | 16.15 | +0.89 | 33.2% | 195 | 33.2% | -0.11 | 0.97 | 0.70 | 1.25 | — |
| — | 12.80 | 14.50 | 13.65 | +0.85 | 32.4% | 197.5 | 32.4% | -0.15 | 1.12 | 0.60 | 1.65 | — |
| — | 10.10 | 12.60 | 11.35 | +0.81 | 31.6% | 200 | 31.6% | -0.19 | 1.30 | 1.10 | 1.50 | — |
| — | 8.70 | 10.30 | 9.50 | +0.75 | 30.8% | 202.5 | 30.8% | -0.25 | 2.23 | 1.65 | 2.80 | — |
| — | 6.80 | 8.40 | 7.60 | +0.68 | 30.2% | 205 | 30.2% | -0.32 | 2.67 | 2.25 | 3.10 | — |
| — | 5.60 | 6.70 | 6.15 | +0.62 | 29.7% | 207.5 | 29.7% | -0.39 | 3.50 | 2.30 | 4.70 | — |
| — | 3.90 | 5.20 | 4.55 | — | — | 210 | 29.3% | -0.47 | 4.20 | 3.90 | 4.50 | — |
| — | 2.80 | 4.20 | 3.50 | +0.44 | 29.0% | 212.5 | 29.0% | -0.56 | 6.10 | 5.20 | 7.00 | — |
| — | 2.00 | 3.30 | 2.65 | +0.36 | 28.9% | 215 | 28.9% | -0.64 | 7.55 | 6.60 | 8.50 | — |
| — | 1.50 | 2.40 | 1.95 | +0.29 | 28.9% | 217.5 | 28.9% | -0.72 | 9.25 | 8.30 | 10.20 | — |
| — | 0.85 | 1.60 | 1.23 | +0.23 | 29.0% | 220 | 29.0% | -0.78 | 10.80 | 10.50 | 11.10 | — |
| — | 0.65 | 2.60 | 1.62 | +0.18 | 29.3% | 222.5 | 29.3% | -0.84 | 13.35 | 12.40 | 14.30 | — |
| — | 0.45 | 1.50 | 0.97 | +0.13 | 29.6% | 225 | 29.6% | -0.88 | 15.60 | 14.60 | 16.60 | — |
| — | 0.25 | 0.70 | 0.47 | +0.10 | 30.0% | 227.5 | 30.0% | -0.91 | 18.00 | 17.10 | 18.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.07 | 30.5% | 230 | 30.5% | -0.94 | 20.55 | 19.20 | 21.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 31.1% | 232.5 | 31.1% | -0.96 | 22.80 | 21.90 | 23.70 | — |
| — | 0.15 | 0.65 | 0.40 | +0.04 | 31.7% | 235 | 31.7% | -0.98 | 25.35 | 24.20 | 26.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 32.3% | 237.5 | 32.3% | -0.99 | 27.65 | 26.00 | 29.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 33.0% | 240 | 33.0% | -1.00 | 30.40 | 29.10 | 31.70 | — |
| — | — | 2.25 | — | +0.01 | 34.4% | 245 | 34.4% | -1.00 | 35.45 | 34.20 | 36.70 | — |
| — | — | 0.65 | — | +0.01 | 36.0% | 250 | 36.0% | -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.