Spot 213.62
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.70 | 45.70 | 43.70 | — | — | 170 | — | — | — | — | 0.35 | — |
| — | 36.70 | 40.70 | 38.70 | +1.00 | 50.8% | 175 | — | — | — | — | 2.10 | — |
| — | 31.70 | 35.70 | 33.70 | — | — | 180 | — | — | — | — | 0.35 | — |
| — | 29.20 | 33.20 | 31.20 | — | — | 182.5 | — | — | — | — | 2.10 | — |
| — | 26.70 | 30.70 | 28.70 | — | — | 185 | 44.8% | -0.00 | — | — | 2.10 | — |
| — | 24.20 | 28.20 | 26.20 | +1.00 | 43.4% | 187.5 | 43.4% | -0.00 | — | — | 2.15 | — |
| — | 21.70 | 25.70 | 23.70 | +1.00 | 42.1% | 190 | 42.1% | -0.00 | — | — | 0.05 | — |
| — | 19.20 | 23.40 | 21.30 | +1.00 | 40.9% | 192.5 | 40.9% | -0.00 | — | — | 1.55 | — |
| — | 17.40 | 19.70 | 18.55 | +1.00 | 39.9% | 195 | 39.9% | -0.00 | — | — | 0.05 | — |
| — | 14.90 | 17.20 | 16.05 | +0.99 | 39.2% | 197.5 | 39.2% | -0.01 | — | — | 0.30 | — |
| — | 11.90 | 14.60 | 13.25 | +0.98 | 38.8% | 200 | 38.8% | -0.02 | — | — | 0.05 | — |
| — | 10.00 | 12.10 | 11.05 | +0.96 | 38.3% | 202.5 | 38.3% | -0.04 | — | — | 0.40 | — |
| — | 7.30 | 9.60 | 8.45 | +0.92 | 37.4% | 205 | 37.4% | -0.08 | — | — | 0.15 | — |
| — | 4.70 | 7.20 | 5.95 | +0.85 | 36.6% | 207.5 | 36.6% | -0.15 | 0.17 | 0.05 | 0.30 | — |
| — | 2.70 | 5.00 | 3.85 | +0.72 | 35.8% | 210 | 35.8% | -0.27 | 0.38 | 0.25 | 0.50 | — |
| — | 1.30 | 3.60 | 2.45 | +0.58 | 35.0% | 212.5 | 35.0% | -0.43 | 1.32 | 0.60 | 2.05 | — |
| — | 0.35 | 1.20 | 0.78 | +0.39 | 34.5% | 215 | 34.5% | -0.60 | 2.45 | 1.40 | 3.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.25 | 34.2% | 217.5 | 34.2% | -0.75 | 4.25 | 3.30 | 5.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.14 | 33.9% | 220 | 33.9% | -0.86 | 6.65 | 5.80 | 7.50 | — |
| — | — | 0.20 | — | +0.07 | 33.7% | 222.5 | 33.7% | -0.94 | 9.20 | 8.00 | 10.40 | — |
| — | — | 0.10 | — | +0.03 | 33.5% | 225 | 33.5% | -0.97 | 11.80 | 10.50 | 13.10 | — |
| — | — | 0.15 | — | +0.01 | 33.4% | 227.5 | 33.4% | -0.99 | 14.15 | 13.00 | 15.30 | — |
| — | — | 0.10 | — | +0.00 | 33.4% | 230 | 33.4% | -1.00 | 16.60 | 15.10 | 18.10 | — |
| — | — | 0.35 | — | +0.00 | 33.5% | 232.5 | 33.5% | -1.00 | 18.95 | 17.60 | 20.30 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 235 | 33.6% | -1.00 | 21.65 | 20.50 | 22.80 | — |
| — | — | 0.05 | — | +0.00 | 33.9% | 237.5 | 33.9% | -1.00 | 24.10 | 22.90 | 25.30 | — |
| — | — | 0.10 | — | +0.00 | 34.2% | 240 | 34.2% | -1.00 | 26.60 | 25.10 | 28.10 | — |
| — | — | 2.10 | — | +0.00 | 34.6% | 242.5 | 34.6% | -1.00 | 29.10 | 28.00 | 30.20 | — |
| — | — | 2.10 | — | +0.00 | 35.1% | 245 | 35.1% | -1.00 | 31.90 | 30.70 | 33.10 | — |
| — | — | 0.05 | — | +0.00 | 36.1% | 250 | 36.1% | -1.00 | 36.60 | 35.40 | 37.80 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 255 | 37.3% | -1.00 | 41.55 | 40.10 | 43.00 | — |
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.