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 | |
| — | 38.50 | 40.90 | 39.70 | — | — | 175 | — | — | — | — | 2.25 | — |
| — | 33.10 | 35.90 | 34.50 | — | — | 180 | — | — | 0.45 | 0.10 | 0.80 | — |
| — | 31.20 | 33.50 | 32.35 | — | — | 182.5 | 51.1% | -0.02 | — | — | 2.35 | — |
| — | 28.20 | 30.90 | 29.55 | +0.97 | 49.5% | 185 | 49.5% | -0.03 | — | — | 2.40 | 52 |
| 0 | 25.90 | 28.50 | 27.20 | +0.97 | 47.7% | 187.5 | 47.7% | -0.03 | 0.97 | 0.05 | 1.90 | — |
| — | 23.60 | 26.00 | 24.80 | +0.96 | 45.6% | 190 | 45.6% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 21.20 | 23.60 | 22.40 | +0.95 | 43.6% | 192.5 | 43.6% | -0.06 | 1.07 | 0.05 | 2.10 | — |
| — | 19.00 | 21.10 | 20.05 | +0.93 | 41.5% | 195 | 41.5% | -0.07 | 0.35 | 0.20 | 0.50 | — |
| — | 16.40 | 18.70 | 17.55 | +0.91 | 39.7% | 197.5 | 39.7% | -0.09 | 0.53 | 0.10 | 0.95 | — |
| — | 14.00 | 15.80 | 14.90 | +0.88 | 38.0% | 200 | 38.0% | -0.12 | 0.62 | 0.45 | 0.80 | — |
| — | 12.00 | 14.10 | 13.05 | +0.84 | 36.5% | 202.5 | 36.5% | -0.16 | 0.95 | 0.70 | 1.20 | — |
| — | 9.60 | 11.40 | 10.50 | +0.79 | 35.3% | 205 | 35.3% | -0.20 | 1.15 | 0.80 | 1.50 | — |
| — | 8.00 | 9.50 | 8.75 | +0.73 | 34.2% | 207.5 | 34.2% | -0.27 | 1.65 | 1.15 | 2.15 | — |
| — | 5.90 | 7.60 | 6.75 | +0.66 | 33.4% | 210 | 33.4% | -0.34 | 2.35 | 2.00 | 2.70 | — |
| — | 4.60 | 5.90 | 5.25 | +0.57 | 32.7% | 212.5 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 3.40 | 4.00 | 3.70 | +0.49 | 32.2% | 215 | 32.2% | -0.52 | 4.85 | 3.70 | 6.00 | — |
| — | 2.40 | 3.30 | 2.85 | +0.39 | 31.9% | 217.5 | 31.9% | -0.61 | 5.85 | 5.00 | 6.70 | — |
| — | 1.65 | 2.35 | 2.00 | +0.30 | 31.7% | 220 | 31.7% | -0.69 | 7.50 | 7.00 | 8.00 | — |
| — | 0.70 | 1.95 | 1.32 | +0.24 | 31.7% | 222.5 | 31.7% | -0.78 | 9.50 | 8.40 | 10.60 | — |
| — | 0.70 | 1.10 | 0.90 | +0.17 | 31.7% | 225 | 31.7% | -0.84 | 11.70 | 10.30 | 13.10 | — |
| — | 0.30 | 2.70 | 1.50 | +0.12 | 31.8% | 227.5 | 31.8% | -0.89 | 13.60 | 12.50 | 14.70 | — |
| — | 0.30 | 0.60 | 0.45 | +0.08 | 32.0% | 230 | 32.0% | -0.93 | 16.05 | 14.70 | 17.40 | — |
| — | 0.10 | 2.40 | 1.25 | +0.05 | 32.2% | 232.5 | 32.2% | -0.96 | 18.40 | 17.10 | 19.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 32.4% | 235 | 32.4% | -0.98 | 20.75 | 19.50 | 22.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 32.6% | 237.5 | 32.6% | -0.99 | 23.45 | 21.40 | 25.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 32.7% | 240 | 32.7% | -1.00 | 25.95 | 24.30 | 27.60 | — |
| — | — | 2.20 | — | +0.00 | 32.8% | 245 | 32.8% | -1.00 | 31.00 | 29.00 | 33.00 | — |
| — | — | 0.65 | — | +0.00 | 32.8% | 250 | 32.8% | -1.00 | 36.10 | 34.20 | 38.00 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 255 | 32.8% | -1.00 | 41.10 | 39.30 | 42.90 | — |
| — | — | 0.55 | — | +0.00 | 33.1% | 260 | 33.1% | -1.00 | 45.90 | 44.00 | 47.80 | — |
| — | — | 2.15 | — | +0.00 | 33.6% | 265 | 33.6% | -1.00 | 51.00 | 49.00 | 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.