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 | |
| — | 42.10 | 45.80 | 43.95 | +1.00 | 51.6% | 170 | 51.6% | -0.00 | — | — | 2.15 | — |
| — | 36.90 | 40.60 | 38.75 | +1.00 | 47.7% | 175 | 47.7% | -0.00 | — | — | 2.15 | — |
| — | 31.90 | 35.80 | 33.85 | +0.99 | 43.9% | 180 | 43.9% | -0.01 | — | — | 0.30 | — |
| — | 29.40 | 33.30 | 31.35 | +0.99 | 42.1% | 182.5 | 42.1% | -0.01 | — | — | 2.15 | — |
| — | 26.90 | 30.80 | 28.85 | +0.99 | 40.4% | 185 | 40.4% | -0.01 | — | — | 2.15 | — |
| — | 24.40 | 28.30 | 26.35 | +0.98 | 38.7% | 187.5 | 38.7% | -0.02 | — | — | 2.15 | — |
| — | 22.00 | 25.20 | 23.60 | +0.98 | 37.2% | 190 | 37.2% | -0.02 | — | — | 2.15 | — |
| — | 19.40 | 22.70 | 21.05 | +0.97 | 35.7% | 192.5 | 35.7% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 17.70 | 20.00 | 18.85 | +0.96 | 34.3% | 195 | 34.3% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 14.60 | 17.40 | 16.00 | +0.94 | 33.0% | 197.5 | 33.0% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 12.30 | 15.00 | 13.65 | +0.91 | 31.8% | 200 | 31.8% | -0.09 | 0.30 | 0.10 | 0.50 | — |
| — | 10.70 | 12.70 | 11.70 | +0.87 | 30.6% | 202.5 | 30.6% | -0.13 | 0.38 | 0.15 | 0.60 | — |
| — | 8.50 | 10.50 | 9.50 | +0.82 | 29.5% | 205 | 29.5% | -0.18 | 0.68 | 0.25 | 1.10 | — |
| — | 6.30 | 8.10 | 7.20 | +0.75 | 28.5% | 207.5 | 28.5% | -0.25 | 1.20 | 0.80 | 1.60 | — |
| — | 4.60 | 6.10 | 5.35 | +0.66 | 27.6% | 210 | 27.6% | -0.34 | 2.20 | 1.45 | 2.95 | — |
| — | 3.00 | 4.50 | 3.75 | +0.56 | 27.0% | 212.5 | 27.0% | -0.45 | 2.55 | 2.10 | 3.00 | — |
| — | 1.60 | 3.90 | 2.75 | +0.45 | 26.6% | 215 | 26.6% | -0.56 | 3.80 | 3.20 | 4.40 | — |
| — | 1.20 | 2.20 | 1.70 | +0.34 | 26.4% | 217.5 | 26.4% | -0.66 | 5.15 | 4.60 | 5.70 | — |
| — | 0.65 | 1.35 | 1.00 | +0.26 | 26.3% | 220 | 26.3% | -0.75 | 7.60 | 6.60 | 8.60 | — |
| — | 0.25 | 0.85 | 0.55 | +0.18 | 26.4% | 222.5 | 26.4% | -0.83 | 9.80 | 8.50 | 11.10 | — |
| — | 0.15 | 0.55 | 0.35 | +0.12 | 26.7% | 225 | 26.7% | -0.89 | 11.85 | 10.70 | 13.00 | — |
| — | 0.10 | 0.35 | 0.23 | +0.08 | 27.0% | 227.5 | 27.0% | -0.93 | 14.05 | 13.00 | 15.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 27.3% | 230 | 27.3% | -0.96 | 16.55 | 15.40 | 17.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 27.8% | 232.5 | 27.8% | -0.98 | 19.10 | 17.50 | 20.70 | — |
| — | — | 0.35 | — | +0.02 | 28.3% | 235 | 28.3% | -1.00 | 21.50 | 20.10 | 22.90 | — |
| — | — | 0.30 | — | +0.01 | 28.8% | 237.5 | 28.8% | -1.00 | 23.95 | 22.60 | 25.30 | — |
| — | — | 0.35 | — | +0.01 | 29.5% | 240 | 29.5% | -1.00 | 26.65 | 24.90 | 28.40 | — |
| — | — | 0.35 | — | +0.00 | 30.2% | 242.5 | 30.2% | -1.00 | 29.15 | 27.40 | 30.90 | — |
| — | — | 0.35 | — | +0.00 | 30.9% | 245 | 30.9% | -1.00 | 31.05 | 29.20 | 32.90 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 247.5 | 31.7% | -1.00 | 33.65 | 31.70 | 35.60 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 250 | 32.6% | -1.00 | 36.75 | 35.10 | 38.40 | — |
| — | — | 2.15 | — | +0.00 | 34.4% | 255 | 34.4% | -1.00 | 41.40 | 39.40 | 43.40 | — |
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.