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 | 61.50 | 59.50 | +0.97 | 37.1% | 155 | 37.1% | -0.08 | — | — | 3.20 | — |
| — | 52.70 | 56.70 | 54.70 | +0.96 | 35.6% | 160 | 35.6% | -0.10 | — | — | 3.50 | — |
| — | 47.90 | 52.00 | 49.95 | +0.95 | 34.2% | 165 | 34.2% | -0.12 | 2.02 | 0.05 | 4.00 | — |
| — | 43.40 | 46.80 | 45.10 | +0.93 | 32.9% | 170 | 32.9% | -0.14 | 2.35 | 0.50 | 4.20 | — |
| — | 39.00 | 42.20 | 40.60 | +0.91 | 31.7% | 175 | 31.7% | -0.17 | 3.35 | 2.10 | 4.60 | — |
| — | 34.50 | 38.10 | 36.30 | +0.89 | 30.6% | 180 | 30.6% | -0.20 | 3.95 | 2.00 | 5.90 | — |
| — | 29.70 | 33.80 | 31.75 | +0.85 | 29.7% | 185 | 29.7% | -0.24 | 5.05 | 3.10 | 7.00 | — |
| — | 25.60 | 29.60 | 27.60 | +0.81 | 28.8% | 190 | 28.8% | -0.28 | 6.45 | 4.60 | 8.30 | — |
| — | 21.70 | 25.70 | 23.70 | +0.77 | 28.0% | 195 | 28.0% | -0.33 | 8.20 | 6.10 | 10.30 | — |
| — | 17.90 | 22.10 | 20.00 | +0.71 | 27.3% | 200 | 27.3% | -0.39 | 10.10 | 8.00 | 12.20 | — |
| — | 11.70 | 15.50 | 13.60 | +0.58 | 26.2% | 210 | 26.2% | -0.51 | 14.95 | 12.90 | 17.00 | — |
| — | 6.90 | 10.80 | 8.85 | +0.44 | 25.4% | 220 | 25.4% | -0.64 | 20.75 | 19.00 | 22.50 | — |
| — | 4.40 | 7.30 | 5.85 | +0.31 | 24.9% | 230 | 24.9% | -0.75 | 27.85 | 26.30 | 29.40 | — |
| — | 2.15 | 3.70 | 2.92 | +0.20 | 24.7% | 240 | 24.7% | -0.84 | 35.90 | 34.30 | 37.50 | — |
| — | 0.30 | 3.70 | 2.00 | +0.13 | 24.7% | 250 | 24.7% | -0.90 | 44.75 | 43.30 | 46.20 | — |
| — | — | 3.00 | — | +0.08 | 25.0% | 260 | 25.0% | -0.94 | 54.20 | 52.40 | 56.00 | — |
| — | — | 2.65 | — | +0.05 | 25.4% | 270 | 25.4% | -0.96 | 63.75 | 62.00 | 65.50 | — |
| — | — | 2.50 | — | +0.04 | 26.0% | 280 | 26.0% | -0.98 | 73.65 | 71.80 | 75.50 | — |
| — | — | 2.40 | — | +0.03 | 26.8% | 290 | 26.8% | -0.98 | 83.25 | 81.50 | 85.00 | — |
| — | — | 2.35 | — | +0.02 | 27.8% | 300 | 27.8% | -0.99 | 93.25 | 91.40 | 95.10 | — |
| — | — | 2.30 | — | +0.01 | 28.9% | 310 | 28.9% | -0.99 | 103.10 | 101.20 | 105.00 | — |
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.