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 | |
| — | 55.50 | 59.70 | 57.60 | +0.96 | 38.0% | 155 | 38.0% | -0.09 | — | — | 3.70 | — |
| — | 50.80 | 54.90 | 52.85 | +0.95 | 36.4% | 160 | 36.4% | -0.11 | 2.08 | 0.05 | 4.10 | — |
| — | 46.10 | 50.00 | 48.05 | +0.94 | 35.0% | 165 | 35.0% | -0.13 | 2.50 | 0.50 | 4.50 | — |
| — | 41.50 | 45.50 | 43.50 | +0.92 | 33.7% | 170 | 33.7% | -0.16 | 2.95 | 1.00 | 4.90 | — |
| — | 36.90 | 41.00 | 38.95 | +0.89 | 32.4% | 175 | 32.4% | -0.18 | 3.80 | 1.70 | 5.90 | — |
| — | 32.50 | 36.40 | 34.45 | +0.87 | 31.3% | 180 | 31.3% | -0.22 | 4.78 | 2.55 | 7.00 | — |
| — | 28.30 | 32.40 | 30.35 | — | — | 185 | 29.8% | -0.26 | 6.20 | 4.00 | 8.40 | — |
| — | 24.20 | 28.40 | 26.30 | +0.79 | 29.3% | 190 | 29.3% | -0.31 | 7.60 | 5.60 | 9.60 | — |
| — | 20.30 | 24.50 | 22.40 | — | — | 195 | 28.5% | -0.36 | 9.45 | 7.40 | 11.50 | — |
| — | 16.70 | 20.90 | 18.80 | +0.68 | 27.8% | 200 | — | — | 11.50 | 9.50 | 13.50 | — |
| — | 10.90 | 14.90 | 12.90 | +0.55 | 26.5% | 210 | 26.5% | -0.53 | 16.15 | 14.30 | 18.00 | — |
| — | 6.40 | 9.90 | 8.15 | +0.41 | 25.7% | 220 | 25.7% | -0.65 | 22.55 | 20.60 | 24.50 | — |
| — | 3.00 | 6.90 | 4.95 | +0.29 | 25.1% | 230 | 25.1% | -0.76 | 29.80 | 28.10 | 31.50 | — |
| — | 2.00 | 3.20 | 2.60 | +0.19 | 24.8% | 240 | 24.8% | -0.85 | 38.05 | 36.10 | 40.00 | — |
| — | 0.25 | 4.20 | 2.23 | — | — | 250 | — | — | 47.15 | 45.30 | 49.00 | — |
| — | — | 3.40 | — | — | — | 260 | — | — | 56.30 | 54.60 | 58.00 | — |
| — | — | 2.95 | — | +0.05 | 25.3% | 270 | 25.3% | -0.97 | 65.80 | 64.10 | 67.50 | — |
| — | — | 2.65 | — | +0.03 | 25.9% | 280 | 25.9% | -0.98 | 75.75 | 74.00 | 77.50 | — |
| — | — | 2.45 | — | +0.02 | 26.7% | 290 | 26.7% | -0.99 | 85.25 | 83.50 | 87.00 | — |
| — | — | 2.35 | — | +0.02 | 27.7% | 300 | 27.7% | -0.99 | 95.15 | 93.30 | 97.00 | — |
| — | — | 2.25 | — | +0.01 | 28.8% | 310 | 28.8% | -0.99 | 105.05 | 103.10 | 107.00 | — |
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.