Spot 213.97
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 40.90 | 39.00 | +1.00 | 45.6% | 175 | 45.6% | +0.00 | — | — | 2.15 | — |
| — | 32.50 | 35.80 | 34.15 | +1.00 | 42.9% | 180 | 42.9% | +0.00 | — | — | 2.15 | — |
| — | 30.90 | 33.30 | 32.10 | +1.00 | 41.5% | 182.5 | 41.5% | +0.00 | — | — | 0.10 | — |
| — | 27.10 | 30.80 | 28.95 | +1.00 | 40.2% | 185 | 40.2% | +0.00 | — | — | 1.00 | — |
| — | 25.10 | 28.30 | 26.70 | +1.00 | 39.0% | 187.5 | 39.0% | -0.00 | — | — | 2.15 | — |
| — | 22.10 | 25.80 | 23.95 | +1.00 | 38.0% | 190 | 38.0% | -0.00 | — | — | 2.15 | — |
| — | 20.00 | 23.60 | 21.80 | +1.00 | 37.3% | 192.5 | 37.3% | -0.00 | — | — | 2.15 | — |
| — | 18.40 | 20.80 | 19.60 | +1.00 | 37.3% | 195 | 37.3% | -0.00 | — | — | 1.05 | — |
| — | 15.60 | 18.30 | 16.95 | +1.00 | 37.8% | 197.5 | 37.8% | -0.00 | — | — | 2.20 | — |
| — | 13.00 | 15.70 | 14.35 | +0.99 | 38.4% | 200 | 38.4% | -0.01 | — | — | 0.40 | — |
| — | 10.90 | 13.30 | 12.10 | +0.98 | 37.9% | 202.5 | 37.9% | -0.02 | 0.57 | 0.05 | 1.10 | — |
| — | 8.10 | 10.70 | 9.40 | +0.95 | 36.0% | 205 | 36.0% | -0.05 | 0.25 | 0.10 | 0.40 | — |
| — | 6.10 | 7.90 | 7.00 | +0.90 | 33.6% | 207.5 | 33.6% | -0.10 | 0.17 | 0.05 | 0.30 | — |
| — | 3.30 | 6.10 | 4.70 | +0.81 | 31.3% | 210 | 31.3% | -0.19 | 0.38 | 0.05 | 0.70 | — |
| — | 2.10 | 3.40 | 2.75 | +0.64 | 29.4% | 212.5 | 29.4% | -0.36 | 1.32 | 0.40 | 2.25 | — |
| — | 1.00 | 1.50 | 1.25 | +0.43 | 28.4% | 215 | 28.4% | -0.57 | 2.10 | 1.65 | 2.55 | — |
| — | 0.30 | 1.05 | 0.68 | — | — | 217.5 | 28.2% | -0.77 | 3.83 | 2.95 | 4.70 | — |
| — | 0.05 | 0.40 | 0.23 | — | — | 220 | — | — | 5.75 | 4.70 | 6.80 | — |
| — | 0.05 | 1.30 | 0.68 | +0.04 | 28.8% | 222.5 | 28.8% | -0.97 | 8.25 | 7.10 | 9.40 | — |
| — | — | 0.05 | — | +0.01 | 28.8% | 225 | — | — | 10.65 | 9.50 | 11.80 | — |
| — | — | 2.20 | — | +0.00 | 28.8% | 227.5 | — | — | 13.25 | 12.00 | 14.50 | — |
| — | — | 0.05 | — | — | — | 230 | 28.9% | -1.00 | 15.85 | 14.40 | 17.30 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 232.5 | 29.1% | -1.00 | 18.15 | 16.80 | 19.50 | — |
| — | — | 2.15 | — | — | — | 235 | 29.4% | -1.00 | 21.00 | 19.00 | 23.00 | — |
| — | — | 2.15 | — | +0.00 | 29.8% | 237.5 | — | — | 23.60 | 21.70 | 25.50 | — |
| — | — | 2.15 | — | — | — | 240 | — | — | 26.10 | 24.20 | 28.00 | — |
| — | — | 2.15 | — | — | — | 245 | — | — | 31.00 | 29.00 | 33.00 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 250 | — | — | 35.65 | 34.00 | 37.30 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 41.00 | 39.00 | 43.00 | — |
| — | — | 0.10 | — | — | — | 260 | 35.8% | -1.00 | 46.00 | 44.00 | 48.00 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 265 | — | — | 51.10 | 49.20 | 53.00 | — |
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.