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 | |
| — | 57.50 | 61.40 | 59.45 | +0.97 | 38.5% | 155 | 38.5% | -0.06 | — | — | 3.10 | — |
| — | 52.70 | 56.10 | 54.40 | +0.97 | 37.1% | 160 | 37.1% | -0.08 | — | — | 3.40 | — |
| — | 48.20 | 51.30 | 49.75 | +0.96 | 35.8% | 165 | 35.8% | -0.10 | — | — | 3.50 | — |
| — | 43.20 | 46.60 | 44.90 | +0.94 | 34.5% | 170 | 34.5% | -0.12 | 2.00 | 1.00 | 3.00 | — |
| — | 38.80 | 41.90 | 40.35 | +0.92 | 33.4% | 175 | 33.4% | -0.15 | 2.52 | 0.75 | 4.30 | — |
| — | 34.00 | 37.50 | 35.75 | +0.90 | 32.2% | 180 | 32.2% | -0.18 | 3.05 | 1.90 | 4.20 | — |
| — | 29.60 | 33.00 | 31.30 | +0.87 | 31.2% | 185 | 31.2% | -0.22 | 4.40 | 2.80 | 6.00 | — |
| — | 25.40 | 28.60 | 27.00 | +0.83 | 30.2% | 190 | 30.2% | -0.27 | 5.55 | 3.90 | 7.20 | — |
| — | 21.40 | 24.70 | 23.05 | +0.78 | 29.4% | 195 | 29.4% | -0.33 | 6.85 | 5.20 | 8.50 | — |
| — | 18.00 | 20.70 | 19.35 | +0.72 | 28.6% | 200 | 28.6% | -0.39 | 8.60 | 6.70 | 10.50 | — |
| — | 11.00 | 14.70 | 12.85 | +0.59 | 27.4% | 210 | 27.4% | -0.52 | 13.25 | 11.40 | 15.10 | — |
| — | 5.90 | 9.60 | 7.75 | +0.44 | 26.5% | 220 | 26.5% | -0.65 | 19.30 | 17.40 | 21.20 | — |
| — | 3.30 | 5.50 | 4.40 | +0.30 | 25.9% | 230 | 25.9% | -0.77 | 26.85 | 25.20 | 28.50 | — |
| — | 0.80 | 4.10 | 2.45 | +0.19 | 25.7% | 240 | 25.7% | -0.86 | 35.35 | 33.70 | 37.00 | — |
| — | 1.15 | 2.10 | 1.62 | +0.11 | 25.7% | 250 | 25.7% | -0.91 | 44.40 | 42.80 | 46.00 | — |
| — | 0.05 | 1.80 | 0.93 | +0.06 | 25.9% | 260 | 25.9% | -0.95 | 54.15 | 52.80 | 55.50 | — |
| — | — | 2.00 | — | +0.04 | 26.4% | 270 | 26.4% | -0.97 | 63.50 | 62.00 | 65.00 | — |
| — | — | 1.85 | — | +0.02 | 27.0% | 280 | 27.0% | -0.98 | 73.35 | 71.70 | 75.00 | — |
| — | — | 1.00 | — | +0.01 | 27.7% | 290 | 27.7% | -0.99 | 83.20 | 81.40 | 85.00 | — |
| — | — | 0.55 | — | +0.01 | 28.5% | 300 | 28.5% | -0.99 | 93.05 | 91.60 | 94.50 | — |
| — | — | 2.30 | — | +0.01 | 29.4% | 310 | 29.4% | -1.00 | 102.85 | 101.20 | 104.50 | — |
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.