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 | |
| — | 45.50 | 48.80 | 47.15 | +1.00 | 49.2% | 165 | 49.2% | +0.00 | — | — | 2.15 | — |
| — | 40.40 | 43.30 | 41.85 | +1.00 | 47.1% | 170 | 47.1% | -0.00 | — | — | 2.15 | — |
| — | 35.50 | 38.90 | 37.20 | +1.00 | 45.3% | 175 | 45.3% | -0.00 | — | — | 2.15 | — |
| — | 30.50 | 33.10 | 31.80 | +1.00 | 45.0% | 180 | 45.0% | -0.00 | — | — | 2.15 | — |
| — | 28.40 | 30.60 | 29.50 | +1.00 | 45.7% | 182.5 | 45.7% | -0.00 | — | — | 0.10 | — |
| — | 25.50 | 28.40 | 26.95 | +1.00 | 47.0% | 185 | 47.0% | -0.00 | — | — | 1.10 | — |
| — | 23.00 | 26.40 | 24.70 | +0.99 | 48.3% | 187.5 | 48.3% | -0.01 | — | — | 2.20 | — |
| — | 21.00 | 23.90 | 22.45 | +0.99 | 49.0% | 190 | 49.0% | -0.01 | — | — | 1.35 | — |
| — | 18.50 | 21.40 | 19.95 | +0.98 | 48.6% | 192.5 | 48.6% | -0.02 | 0.40 | 0.10 | 0.70 | — |
| — | 15.60 | 18.60 | 17.10 | +0.96 | 46.9% | 195 | 46.9% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 13.80 | 15.70 | 14.75 | +0.95 | 44.2% | 197.5 | 44.2% | -0.05 | 0.33 | 0.05 | 0.60 | — |
| — | 11.50 | 13.70 | 12.60 | +0.93 | 40.9% | 200 | 40.9% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 8.30 | 11.00 | 9.65 | +0.90 | 37.5% | 202.5 | 37.5% | -0.10 | 0.33 | 0.15 | 0.50 | — |
| — | 6.80 | 8.50 | 7.65 | +0.85 | 34.4% | 205 | 34.4% | -0.15 | 0.68 | 0.25 | 1.10 | — |
| — | 4.70 | 6.30 | 5.50 | +0.77 | 31.7% | 207.5 | 31.7% | -0.23 | 1.07 | 0.50 | 1.65 | — |
| — | 3.50 | 4.20 | 3.85 | +0.66 | 29.6% | 210 | 29.6% | -0.34 | 1.85 | 0.30 | 3.40 | — |
| — | 0.85 | 3.10 | 1.98 | +0.51 | 28.4% | 212.5 | 28.4% | -0.49 | 2.62 | 1.95 | 3.30 | — |
| — | 1.00 | 1.45 | 1.23 | +0.36 | 27.9% | 215 | 27.9% | -0.65 | 3.88 | 2.95 | 4.80 | — |
| — | 0.45 | 0.95 | 0.70 | +0.22 | 28.1% | 217.5 | 28.1% | -0.78 | 6.00 | 5.00 | 7.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.13 | 28.7% | 220 | 28.7% | -0.88 | 8.00 | 6.90 | 9.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.07 | 29.7% | 222.5 | 29.7% | -0.93 | 10.70 | 9.80 | 11.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 30.8% | 225 | 30.8% | -0.97 | 13.40 | 12.10 | 14.70 | — |
| — | — | 1.35 | — | +0.02 | 31.4% | 227.5 | 31.4% | -0.99 | 15.50 | 14.60 | 16.40 | — |
| — | — | 0.10 | — | +0.01 | 31.4% | 230 | 31.4% | -1.00 | 18.00 | 17.10 | 18.90 | — |
| — | — | 0.50 | — | +0.00 | 31.0% | 232.5 | 31.0% | -1.00 | 20.65 | 19.70 | 21.60 | — |
| — | — | 2.20 | — | +0.00 | 30.6% | 235 | 30.6% | -1.00 | 22.95 | 21.30 | 24.60 | — |
| — | — | 2.15 | — | +0.00 | 30.3% | 237.5 | 30.3% | -1.00 | 25.85 | 24.60 | 27.10 | — |
| — | — | 2.15 | — | +0.00 | 30.3% | 240 | 30.3% | -1.00 | 28.35 | 27.10 | 29.60 | — |
| — | — | 2.15 | — | +0.00 | 30.7% | 245 | 30.7% | -1.00 | 33.35 | 32.10 | 34.60 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 250 | 31.7% | -1.00 | 38.35 | 37.10 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 32.9% | 255 | 32.9% | -1.00 | 43.35 | 42.10 | 44.60 | — |
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.