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 | |
| — | 58.30 | 62.00 | 60.15 | +0.98 | 35.7% | 155 | 35.7% | -0.06 | — | — | 1.35 | — |
| — | 53.40 | 57.40 | 55.40 | +0.97 | 34.2% | 160 | 34.2% | -0.08 | 0.72 | 0.35 | 1.10 | — |
| — | 49.10 | 51.80 | 50.45 | +0.96 | 32.7% | 165 | 32.7% | -0.10 | — | — | 1.75 | — |
| — | 43.70 | 47.90 | 45.80 | +0.95 | 31.5% | 170 | 31.5% | -0.12 | — | — | 3.40 | — |
| — | 39.00 | 43.00 | 41.00 | +0.93 | 30.4% | 175 | 30.4% | -0.15 | 2.10 | 0.40 | 3.80 | — |
| — | 34.50 | 37.40 | 35.95 | +0.91 | 29.4% | 180 | 29.4% | -0.18 | 2.95 | 1.50 | 4.40 | — |
| — | 29.90 | 32.90 | 31.40 | +0.87 | 28.6% | 185 | 28.6% | -0.22 | 4.15 | 2.90 | 5.40 | — |
| — | 25.50 | 28.80 | 27.15 | +0.84 | 27.9% | 190 | 27.9% | -0.27 | 5.20 | 4.00 | 6.40 | — |
| — | 21.30 | 24.40 | 22.85 | +0.79 | 27.3% | 195 | 27.3% | -0.33 | 6.50 | 5.30 | 7.70 | — |
| — | 17.50 | 20.50 | 19.00 | — | — | 200 | — | — | 8.20 | 6.90 | 9.50 | — |
| — | 10.50 | 13.90 | 12.20 | +0.60 | 26.2% | 210 | — | — | 12.90 | 11.70 | 14.10 | — |
| — | 5.50 | 9.30 | 7.40 | — | — | 220 | 25.9% | -0.65 | 18.65 | 16.90 | 20.40 | — |
| — | 4.10 | 4.70 | 4.40 | +0.31 | 25.9% | 230 | 25.9% | -0.77 | 26.30 | 24.60 | 28.00 | — |
| — | 0.85 | 3.10 | 1.98 | +0.19 | 26.1% | 240 | 26.1% | -0.86 | 35.05 | 33.60 | 36.50 | — |
| — | 0.85 | 2.90 | 1.88 | +0.11 | 26.4% | 250 | 26.4% | -0.92 | 43.95 | 42.40 | 45.50 | — |
| — | — | 2.75 | — | +0.06 | 27.0% | 260 | 27.0% | -0.95 | 53.90 | 52.30 | 55.50 | — |
| — | — | 1.00 | — | +0.03 | 27.6% | 270 | 27.6% | -0.97 | 63.25 | 61.50 | 65.00 | — |
| — | — | 1.40 | — | +0.02 | 28.2% | 280 | 28.2% | -0.99 | 73.20 | 71.40 | 75.00 | — |
| — | — | 0.40 | — | +0.01 | 28.9% | 290 | 28.9% | -0.99 | 82.85 | 81.20 | 84.50 | — |
| — | — | 0.15 | — | +0.01 | 29.6% | 300 | 29.6% | -0.99 | 92.75 | 91.00 | 94.50 | — |
| — | — | 2.15 | — | +0.00 | 30.3% | 310 | 30.3% | -1.00 | 102.95 | 101.40 | 104.50 | — |
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.