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 | |
| — | 59.30 | 63.00 | 61.15 | +0.96 | 38.5% | 155 | 38.5% | -0.10 | 2.00 | 0.30 | 3.70 | — |
| — | 54.60 | 58.20 | 56.40 | +0.95 | 37.5% | 160 | — | — | 2.12 | 0.25 | 4.00 | — |
| — | 49.90 | 53.80 | 51.85 | +0.93 | 36.0% | 165 | 36.0% | -0.13 | 2.60 | 0.70 | 4.50 | — |
| — | 45.20 | 48.90 | 47.05 | +0.92 | 34.8% | 170 | 34.8% | -0.16 | 3.45 | 1.50 | 5.40 | — |
| — | 41.00 | 44.30 | 42.65 | +0.89 | 33.7% | 175 | 33.7% | -0.18 | 4.30 | 2.30 | 6.30 | — |
| — | 36.60 | 39.90 | 38.25 | — | — | 180 | — | — | 5.25 | 3.60 | 6.90 | — |
| — | 32.20 | 35.90 | 34.05 | +0.84 | 31.6% | 185 | — | — | 6.05 | 4.00 | 8.10 | — |
| — | 27.90 | 31.40 | 29.65 | +0.80 | 30.7% | 190 | 30.7% | -0.29 | 7.35 | 5.30 | 9.40 | — |
| — | 24.20 | 27.40 | 25.80 | — | — | 195 | 29.8% | -0.33 | 8.75 | 6.70 | 10.80 | — |
| — | 20.00 | 24.20 | 22.10 | +0.70 | 29.0% | 200 | — | — | 10.60 | 8.70 | 12.50 | — |
| — | 13.80 | 17.70 | 15.75 | — | — | 210 | — | — | 15.15 | 13.20 | 17.10 | — |
| — | 9.00 | 12.40 | 10.70 | — | — | 220 | — | — | 20.90 | 18.90 | 22.90 | — |
| — | 5.50 | 8.60 | 7.05 | — | — | 230 | 25.8% | -0.70 | 27.65 | 25.80 | 29.50 | — |
| — | 2.85 | 5.80 | 4.33 | — | — | 240 | 25.3% | -0.79 | 35.65 | 33.80 | 37.50 | — |
| — | 1.20 | 4.90 | 3.05 | — | — | 250 | — | — | 44.20 | 42.40 | 46.00 | — |
| — | 0.10 | 3.80 | 1.95 | — | — | 260 | — | — | 53.30 | 51.60 | 55.00 | — |
| — | 0.45 | 3.20 | 1.82 | — | — | 270 | — | — | 62.75 | 61.00 | 64.50 | — |
| — | 0.30 | 2.75 | 1.52 | — | — | 280 | 26.0% | -0.97 | 72.45 | 70.70 | 74.20 | — |
| — | 0.25 | 2.50 | 1.38 | +0.04 | 26.6% | 290 | 26.6% | -0.98 | 82.15 | 80.50 | 83.80 | — |
| — | — | 2.35 | — | +0.03 | 27.3% | 300 | 27.3% | -0.98 | 91.95 | 90.30 | 93.60 | — |
| — | — | 2.30 | — | +0.02 | 28.1% | 310 | 28.1% | -0.99 | 101.75 | 100.10 | 103.40 | — |
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.