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 | |
| — | 57.50 | 61.40 | 59.45 | — | — | 155 | 39.2% | -0.07 | — | — | 3.10 | — |
| — | 52.70 | 56.60 | 54.65 | — | — | 160 | — | — | — | — | 3.40 | — |
| — | 47.90 | 51.80 | 49.85 | +0.95 | 36.6% | 165 | 35.4% | -0.10 | 1.88 | 0.05 | 3.70 | — |
| — | 43.10 | 47.20 | 45.15 | +0.93 | 35.3% | 170 | 35.3% | -0.13 | 2.02 | 0.35 | 3.70 | — |
| — | 38.50 | 42.50 | 40.50 | +0.92 | 34.1% | 175 | 34.1% | -0.16 | 2.62 | 0.65 | 4.60 | — |
| — | 33.90 | 37.90 | 35.90 | +0.89 | 33.0% | 180 | 33.0% | -0.19 | 3.17 | 1.65 | 4.70 | — |
| — | 29.40 | 33.50 | 31.45 | +0.86 | 31.9% | 185 | 31.9% | -0.23 | 4.00 | 2.40 | 5.60 | — |
| — | 25.20 | 29.20 | 27.20 | +0.82 | 30.9% | 190 | 30.9% | -0.28 | 5.15 | 3.50 | 6.80 | — |
| — | 21.60 | 25.20 | 23.40 | +0.77 | 30.0% | 195 | 30.0% | -0.33 | 6.70 | 4.70 | 8.70 | — |
| — | 17.40 | 21.50 | 19.45 | +0.72 | 29.2% | 200 | 29.2% | -0.39 | 8.50 | 6.50 | 10.50 | — |
| — | 11.70 | 14.50 | 13.10 | +0.59 | 27.9% | 210 | 27.9% | -0.52 | 14.10 | 12.70 | 15.50 | — |
| — | 5.90 | 9.30 | 7.60 | +0.44 | 27.1% | 220 | 27.1% | -0.65 | 19.10 | 17.40 | 20.80 | — |
| — | 4.40 | 5.20 | 4.80 | +0.30 | 26.5% | 230 | 26.5% | -0.77 | 26.65 | 24.80 | 28.50 | — |
| — | 1.90 | 4.10 | 3.00 | +0.19 | 26.2% | 240 | 26.2% | -0.85 | 35.55 | 34.10 | 37.00 | — |
| — | 1.15 | 1.80 | 1.48 | +0.11 | 26.2% | 250 | 26.2% | -0.91 | 44.70 | 42.90 | 46.50 | — |
| — | — | 1.75 | — | +0.07 | 26.4% | 260 | 26.4% | -0.95 | 54.60 | 53.20 | 56.00 | — |
| — | — | 2.00 | — | +0.04 | 26.8% | 270 | 26.8% | -0.97 | 63.80 | 62.10 | 65.50 | — |
| — | — | 1.55 | — | +0.02 | 27.3% | 280 | 27.3% | -0.98 | 73.40 | 71.80 | 75.00 | — |
| — | — | 0.55 | — | +0.01 | 28.0% | 290 | 28.0% | -0.99 | 83.35 | 81.50 | 85.20 | — |
| — | — | 0.15 | — | +0.01 | 28.7% | 300 | 28.7% | -0.99 | 93.15 | 91.30 | 95.00 | — |
| — | — | 2.30 | — | +0.01 | 29.5% | 310 | 29.5% | -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.