Spot 212.44
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.00 | 49.90 | 47.95 | +0.97 | 47.0% | 165 | 47.0% | -0.03 | — | — | 2.30 | — |
| — | 41.30 | 45.20 | 43.25 | +0.97 | 43.1% | 170 | 43.1% | -0.03 | 1.05 | 0.05 | 2.05 | — |
| — | 36.50 | 40.50 | 38.50 | +0.96 | 39.3% | 175 | 39.3% | -0.04 | 1.07 | 0.05 | 2.10 | — |
| — | 31.60 | 35.20 | 33.40 | +0.95 | 35.9% | 180 | 35.9% | -0.05 | — | — | 2.75 | — |
| — | 27.10 | 30.30 | 28.70 | +0.94 | 32.8% | 185 | 32.8% | -0.06 | 1.30 | 0.40 | 2.20 | — |
| — | 22.20 | 25.80 | 24.00 | +0.91 | 30.1% | 190 | 30.1% | -0.09 | 1.50 | 0.30 | 2.70 | — |
| — | 17.70 | 20.90 | 19.30 | +0.87 | 28.0% | 195 | 28.0% | -0.13 | 1.68 | 0.65 | 2.70 | — |
| — | 13.50 | 16.90 | 15.20 | +0.81 | 26.4% | 200 | 26.4% | -0.20 | 2.17 | 1.35 | 3.00 | — |
| — | 10.30 | 13.00 | 11.65 | +0.71 | 25.4% | 205 | 25.4% | -0.29 | 3.50 | 2.20 | 4.80 | — |
| — | 6.60 | 9.40 | 8.00 | +0.60 | 24.9% | 210 | 24.9% | -0.41 | 5.55 | 4.20 | 6.90 | — |
| — | 4.20 | 7.00 | 5.60 | +0.47 | 25.0% | 215 | 25.0% | -0.54 | 8.10 | 6.80 | 9.40 | — |
| — | 2.20 | 5.00 | 3.60 | +0.35 | 25.6% | 220 | 25.6% | -0.66 | 11.15 | 10.00 | 12.30 | — |
| — | 1.65 | 2.80 | 2.23 | +0.26 | 26.8% | 225 | 26.8% | -0.75 | 14.70 | 13.30 | 16.10 | — |
| — | 1.05 | 2.20 | 1.62 | +0.20 | 28.5% | 230 | 28.5% | -0.82 | 18.60 | 17.30 | 19.90 | — |
| — | 0.05 | 2.00 | 1.02 | +0.15 | 30.7% | 235 | 30.7% | -0.86 | 23.45 | 21.90 | 25.00 | — |
| — | 0.20 | 1.30 | 0.75 | +0.12 | 33.1% | 240 | 33.1% | -0.89 | 28.25 | 26.70 | 29.80 | — |
| — | 0.05 | 1.55 | 0.80 | +0.10 | 35.9% | 245 | 35.9% | -0.91 | 32.90 | 31.00 | 34.80 | — |
| — | 0.05 | 2.35 | 1.20 | +0.09 | 38.7% | 250 | 38.7% | -0.93 | 37.80 | 35.90 | 39.70 | — |
| — | — | 2.60 | — | +0.08 | 41.7% | 255 | 41.7% | -0.93 | 42.80 | 40.90 | 44.70 | — |
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.