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 | |
| — | 57.60 | 61.20 | 59.40 | +0.97 | 36.2% | 155 | 36.2% | -0.08 | — | — | 3.50 | — |
| — | 52.80 | 56.50 | 54.65 | +0.96 | 34.7% | 160 | 34.7% | -0.09 | — | — | 3.90 | — |
| — | 48.00 | 51.90 | 49.95 | +0.95 | 33.3% | 165 | 33.3% | -0.11 | 2.33 | 0.25 | 4.40 | — |
| — | 43.30 | 47.20 | 45.25 | +0.93 | 32.0% | 170 | 32.0% | -0.13 | 2.60 | 0.50 | 4.70 | — |
| — | 38.80 | 42.10 | 40.45 | +0.91 | 30.8% | 175 | 30.8% | -0.17 | 3.17 | 1.25 | 5.10 | — |
| — | 34.30 | 37.70 | 36.00 | +0.88 | 29.8% | 180 | 29.8% | -0.19 | 4.10 | 2.20 | 6.00 | — |
| — | 29.90 | 33.60 | 31.75 | +0.85 | 28.9% | 185 | 28.9% | -0.23 | 5.25 | 3.20 | 7.30 | — |
| — | 25.80 | 29.50 | 27.65 | +0.82 | 28.0% | 190 | 28.0% | -0.28 | 6.60 | 4.50 | 8.70 | — |
| — | 22.00 | 25.40 | 23.70 | +0.77 | 27.3% | 195 | 27.3% | -0.33 | 8.20 | 6.10 | 10.30 | — |
| — | 18.10 | 21.90 | 20.00 | +0.71 | 26.6% | 200 | 26.6% | -0.39 | 10.15 | 8.10 | 12.20 | — |
| — | 11.70 | 15.40 | 13.55 | +0.58 | 25.6% | 210 | 25.6% | -0.51 | 14.75 | 12.70 | 16.80 | — |
| — | 6.60 | 10.50 | 8.55 | +0.44 | 24.8% | 220 | 24.8% | -0.64 | 20.70 | 18.90 | 22.50 | — |
| — | 3.10 | 7.10 | 5.10 | +0.30 | 24.4% | 230 | 24.4% | -0.75 | 27.75 | 26.00 | 29.50 | — |
| — | 1.20 | 4.00 | 2.60 | +0.20 | 24.3% | 240 | 24.3% | -0.84 | 36.05 | 34.10 | 38.00 | — |
| — | 0.30 | 2.20 | 1.25 | +0.13 | 24.3% | 250 | 24.3% | -0.90 | 44.75 | 43.00 | 46.50 | — |
| — | — | 3.40 | — | +0.08 | 24.7% | 260 | 24.7% | -0.94 | 54.20 | 52.40 | 56.00 | — |
| — | — | 2.95 | — | +0.05 | 25.2% | 270 | 25.2% | -0.96 | 63.70 | 61.90 | 65.50 | — |
| — | — | 2.65 | — | +0.04 | 25.9% | 280 | 25.9% | -0.98 | 73.35 | 71.70 | 75.00 | — |
| — | — | 2.45 | — | +0.03 | 26.8% | 290 | 26.8% | -0.98 | 83.25 | 81.50 | 85.00 | — |
| — | — | 2.35 | — | +0.02 | 27.9% | 300 | 27.9% | -0.99 | 92.85 | 91.20 | 94.50 | — |
| — | — | 2.25 | — | +0.02 | 29.1% | 310 | 29.1% | -0.99 | 102.75 | 101.00 | 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.