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 | |
| — | 45.60 | 49.00 | 47.30 | +1.00 | 50.3% | 165 | 50.3% | -0.00 | — | — | 2.20 | — |
| — | 41.40 | 44.00 | 42.70 | +1.00 | 49.0% | 170 | 49.0% | -0.00 | — | — | 2.25 | — |
| — | 35.70 | 38.30 | 37.00 | +0.99 | 47.6% | 175 | 47.6% | -0.01 | — | — | 2.30 | — |
| — | 31.40 | 33.40 | 32.40 | +0.98 | 45.8% | 180 | 45.8% | -0.02 | 0.45 | 0.10 | 0.80 | — |
| — | 28.30 | 30.90 | 29.60 | +0.98 | 44.8% | 182.5 | 44.8% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 25.80 | 28.50 | 27.15 | +0.97 | 43.6% | 185 | 43.6% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 23.40 | 26.00 | 24.70 | +0.96 | 42.4% | 187.5 | 42.4% | -0.04 | 0.47 | 0.15 | 0.80 | — |
| — | 21.60 | 23.90 | 22.75 | +0.95 | 41.1% | 190 | 41.1% | -0.05 | 0.50 | 0.25 | 0.75 | — |
| — | 18.50 | 21.80 | 20.15 | +0.93 | 39.7% | 192.5 | 39.7% | -0.07 | 0.78 | 0.30 | 1.25 | — |
| — | 16.10 | 19.00 | 17.55 | +0.91 | 38.4% | 195 | 38.4% | -0.09 | 1.62 | 0.55 | 2.70 | — |
| — | 14.50 | 16.70 | 15.60 | +0.88 | 37.1% | 197.5 | 37.1% | -0.12 | 0.80 | 0.15 | 1.45 | — |
| — | 12.30 | 14.50 | 13.40 | +0.85 | 35.9% | 200 | 35.9% | -0.15 | 0.85 | 0.65 | 1.05 | — |
| — | 10.20 | 12.10 | 11.15 | +0.80 | 34.8% | 202.5 | 34.8% | -0.20 | 1.45 | 1.10 | 1.80 | — |
| — | 8.20 | 10.00 | 9.10 | +0.75 | 33.8% | 205 | 33.8% | -0.25 | 1.93 | 1.50 | 2.35 | — |
| — | 6.70 | 8.00 | 7.35 | +0.68 | 32.9% | 207.5 | 32.9% | -0.32 | 2.60 | 2.10 | 3.10 | — |
| — | 4.60 | 6.90 | 5.75 | +0.60 | 32.2% | 210 | 32.2% | -0.40 | 3.10 | 2.80 | 3.40 | — |
| — | 3.20 | 5.20 | 4.20 | +0.52 | 31.6% | 212.5 | 31.6% | -0.48 | 4.40 | 3.80 | 5.00 | — |
| — | 2.00 | 3.70 | 2.85 | +0.43 | 31.2% | 215 | 31.2% | -0.57 | 5.90 | 5.00 | 6.80 | — |
| — | 1.95 | 3.00 | 2.48 | — | — | 217.5 | — | — | 7.35 | 6.70 | 8.00 | — |
| — | 0.50 | 2.05 | 1.27 | — | — | 220 | 30.8% | -0.73 | 9.00 | 8.70 | 9.30 | — |
| — | 0.75 | 1.45 | 1.10 | +0.21 | 30.7% | 222.5 | 30.7% | -0.80 | 11.40 | 10.50 | 12.30 | — |
| — | 0.05 | 1.20 | 0.62 | +0.15 | 30.6% | 225 | 30.6% | -0.86 | 13.45 | 12.40 | 14.50 | — |
| — | 0.10 | 1.20 | 0.65 | +0.11 | 30.6% | 227.5 | 30.6% | -0.90 | 15.80 | 14.80 | 16.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.07 | 30.7% | 230 | 30.7% | -0.94 | 18.15 | 17.10 | 19.20 | — |
| — | 0.05 | 1.00 | 0.53 | +0.05 | 30.7% | 232.5 | 30.7% | -0.96 | 20.65 | 18.90 | 22.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 30.8% | 235 | 30.8% | -0.98 | 23.05 | 21.50 | 24.60 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 30.9% | 237.5 | 30.9% | -1.00 | 25.40 | 23.60 | 27.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 30.9% | 240 | 30.9% | -1.00 | 28.40 | 27.10 | 29.70 | — |
| — | — | 2.25 | — | +0.00 | 31.0% | 245 | 31.0% | -1.00 | 33.00 | 32.10 | 33.90 | — |
| — | — | 0.65 | — | +0.00 | 31.1% | 250 | 31.1% | -1.00 | 37.90 | 36.20 | 39.60 | — |
| — | — | 2.20 | — | +0.00 | 31.4% | 255 | 31.4% | -1.00 | 43.20 | 41.80 | 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.