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 | |
| — | — | — | — | — | — | 165 | — | — | — | — | — | — |
| — | 40.90 | 44.40 | 42.65 | +1.00 | 50.7% | 170 | 50.7% | -0.00 | — | — | 1.40 | — |
| — | 36.70 | 38.70 | 37.70 | +0.99 | 49.6% | 175 | 49.6% | -0.01 | — | — | 0.75 | — |
| — | 31.50 | 33.70 | 32.60 | +0.98 | 47.9% | 180 | 47.9% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 29.30 | 31.30 | 30.30 | +0.98 | 46.8% | 182.5 | 46.8% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 26.50 | 28.80 | 27.65 | +0.97 | 45.5% | 185 | 45.5% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 24.30 | 27.10 | 25.70 | +0.96 | 44.1% | 187.5 | 44.1% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 21.00 | 24.70 | 22.85 | +0.95 | 42.6% | 190 | 42.6% | -0.05 | 0.53 | 0.05 | 1.00 | — |
| — | 19.50 | 21.50 | 20.50 | +0.93 | 41.2% | 192.5 | 41.2% | -0.07 | 0.53 | 0.15 | 0.90 | — |
| — | 16.80 | 19.10 | 17.95 | +0.91 | 39.7% | 195 | 39.7% | -0.09 | 0.80 | 0.40 | 1.20 | — |
| — | 14.80 | 17.00 | 15.90 | +0.88 | 38.4% | 197.5 | 38.4% | -0.12 | 0.78 | 0.50 | 1.05 | — |
| — | 12.60 | 14.50 | 13.55 | +0.85 | 37.1% | 200 | 37.1% | -0.16 | 0.95 | 0.75 | 1.15 | — |
| — | 10.50 | 12.40 | 11.45 | +0.80 | 36.0% | 202.5 | 36.0% | -0.20 | 1.38 | 1.05 | 1.70 | — |
| 19 | 8.90 | 9.70 | 9.30 | +0.74 | 35.0% | 205 | 35.0% | -0.26 | 1.77 | 1.55 | 2.00 | 83 |
| 3 | 7.10 | 8.00 | 7.55 | +0.68 | 34.1% | 207.5 | 34.1% | -0.33 | 2.58 | 2.15 | 3.00 | 47 |
| — | 5.40 | 6.40 | 5.90 | +0.59 | 33.4% | 210 | 33.4% | -0.40 | 3.25 | 3.00 | 3.50 | — |
| — | 4.00 | 4.70 | 4.35 | +0.51 | 32.8% | 212.5 | 32.8% | -0.49 | 4.35 | 3.70 | 5.00 | — |
| — | 2.95 | 3.60 | 3.27 | +0.42 | 32.3% | 215 | 32.3% | -0.58 | 5.90 | 5.40 | 6.40 | — |
| — | 1.95 | 2.50 | 2.23 | +0.34 | 31.9% | 217.5 | 31.9% | -0.66 | 6.85 | 5.90 | 7.80 | — |
| — | 1.40 | 1.80 | 1.60 | +0.26 | 31.8% | 220 | 31.8% | -0.74 | 9.15 | 8.80 | 9.50 | — |
| — | 0.80 | 1.50 | 1.15 | +0.20 | 31.7% | 222.5 | 31.7% | -0.81 | 11.00 | 10.00 | 12.00 | — |
| — | 0.60 | 1.05 | 0.82 | +0.15 | 31.8% | 225 | 31.8% | -0.86 | 13.25 | 11.90 | 14.60 | — |
| — | 0.20 | 1.25 | 0.72 | +0.10 | 31.9% | 227.5 | 31.9% | -0.91 | 15.50 | 14.50 | 16.50 | — |
| — | 0.15 | 0.55 | 0.35 | +0.07 | 32.0% | 230 | 32.0% | -0.94 | 18.05 | 16.90 | 19.20 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 32.2% | 232.5 | 32.2% | -0.96 | 20.55 | 19.30 | 21.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 32.4% | 235 | 32.4% | -0.98 | 22.85 | 21.70 | 24.00 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 32.5% | 237.5 | 32.5% | -0.99 | 25.20 | 23.20 | 27.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 32.6% | 240 | 32.6% | -1.00 | 27.45 | 25.90 | 29.00 | — |
| — | — | 2.25 | — | +0.00 | 32.6% | 245 | 32.6% | -1.00 | 32.85 | 31.70 | 34.00 | — |
| — | — | 0.65 | — | +0.00 | 32.4% | 250 | 32.4% | -1.00 | 37.85 | 36.70 | 39.00 | — |
| — | — | 1.40 | — | +0.00 | 32.4% | 255 | 32.4% | -1.00 | 43.10 | 41.70 | 44.50 | — |
| — | — | 0.55 | — | +0.00 | 32.5% | 260 | 32.5% | -1.00 | 48.15 | 46.70 | 49.60 | — |
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.