Spot 212.30
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.10 | 48.80 | 47.45 | +1.00 | 49.5% | 165 | 49.5% | +0.00 | — | — | 2.15 | — |
| — | 40.40 | 44.30 | 42.35 | +1.00 | 47.1% | 170 | 47.1% | +0.00 | — | — | 2.15 | — |
| — | 36.10 | 38.40 | 37.25 | +1.00 | 44.7% | 175 | 44.7% | -0.00 | — | — | 0.40 | — |
| — | 31.20 | 33.40 | 32.30 | +1.00 | 42.8% | 180 | 42.8% | -0.00 | — | — | 0.75 | — |
| — | 28.80 | 30.90 | 29.85 | +1.00 | 42.4% | 182.5 | 42.4% | -0.00 | — | — | 0.10 | — |
| — | 26.40 | 28.40 | 27.40 | +1.00 | 42.5% | 185 | 42.5% | -0.00 | — | — | 1.70 | — |
| — | 22.90 | 26.90 | 24.90 | +1.00 | 42.9% | 187.5 | 42.9% | -0.00 | — | — | 2.15 | — |
| — | 21.20 | 23.90 | 22.55 | +1.00 | 43.6% | 190 | 43.6% | -0.00 | — | — | 2.20 | — |
| — | 18.70 | 21.80 | 20.25 | +0.99 | 43.4% | 192.5 | 43.4% | -0.01 | — | — | 0.10 | — |
| — | 16.20 | 18.50 | 17.35 | +0.99 | 41.8% | 195 | 41.8% | -0.01 | — | — | 1.05 | — |
| — | 13.90 | 16.00 | 14.95 | +0.98 | 39.5% | 197.5 | 39.5% | -0.02 | — | — | 0.45 | — |
| — | 11.30 | 13.60 | 12.45 | +0.96 | 37.4% | 200 | 37.4% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 9.40 | 11.00 | 10.20 | +0.94 | 35.0% | 202.5 | 35.0% | -0.06 | 0.20 | 0.05 | 0.35 | — |
| — | 6.90 | 8.80 | 7.85 | +0.89 | 32.4% | 205 | 32.4% | -0.11 | 0.33 | 0.20 | 0.45 | — |
| — | 4.40 | 6.60 | 5.50 | +0.80 | 30.1% | 207.5 | 30.1% | -0.20 | 0.60 | 0.45 | 0.75 | — |
| — | 3.30 | 4.20 | 3.75 | +0.67 | 28.6% | 210 | 28.6% | -0.33 | 1.00 | 0.75 | 1.25 | — |
| — | 1.75 | 2.95 | 2.35 | +0.48 | 28.0% | 212.5 | 28.0% | -0.51 | 2.15 | 1.90 | 2.40 | — |
| — | 0.85 | 1.25 | 1.05 | +0.31 | 28.3% | 215 | — | — | 3.70 | 3.30 | 4.10 | — |
| — | 0.35 | 0.70 | 0.53 | — | — | 217.5 | 29.2% | -0.82 | 5.60 | 4.50 | 6.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.10 | 30.3% | 220 | — | — | 7.90 | 6.90 | 8.90 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 222.5 | — | — | 10.35 | 9.20 | 11.50 | — |
| — | — | 0.80 | — | — | — | 225 | — | — | 12.85 | 11.70 | 14.00 | — |
| — | — | 2.25 | — | — | — | 227.5 | 31.5% | -1.00 | 15.25 | 14.00 | 16.50 | — |
| — | — | 0.05 | — | +0.00 | 30.9% | 230 | 30.9% | -1.00 | 17.65 | 16.30 | 19.00 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 232.5 | 30.4% | -1.00 | 20.60 | 19.00 | 22.20 | — |
| — | — | 2.15 | — | +0.00 | 30.1% | 235 | 30.1% | -1.00 | 22.45 | 20.90 | 24.00 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 237.5 | 30.0% | -1.00 | 25.15 | 23.80 | 26.50 | — |
| — | — | 0.75 | — | +0.00 | 30.2% | 240 | 30.2% | -1.00 | 28.00 | 26.30 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 245 | 31.0% | -1.00 | 32.75 | 31.50 | 34.00 | — |
| — | — | 2.15 | — | +0.00 | 32.2% | 250 | 32.2% | -1.00 | 37.65 | 36.30 | 39.00 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 255 | 33.5% | -1.00 | 43.05 | 41.50 | 44.60 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 260 | 35.0% | -1.00 | 47.75 | 46.50 | 49.00 | — |
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.