Spot 213.38
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.40 | 44.10 | 42.25 | — | — | 172.5 | — | — | 0.55 | 0.30 | 0.80 | — |
| — | 37.90 | 41.60 | 39.75 | — | — | 175 | — | — | 0.88 | 0.45 | 1.30 | — |
| — | 35.80 | 39.30 | 37.55 | — | — | 177.5 | — | — | 2.00 | 0.10 | 3.90 | — |
| — | 33.00 | 36.90 | 34.95 | — | — | 180 | — | — | 1.23 | 0.55 | 1.90 | — |
| — | 31.40 | 34.60 | 33.00 | +0.91 | 43.6% | 182.5 | 43.6% | -0.09 | 1.70 | 0.85 | 2.55 | — |
| — | 29.30 | 32.40 | 30.85 | +0.89 | 43.4% | 185 | 43.4% | -0.11 | 1.52 | 1.05 | 2.00 | 13 |
| — | 27.10 | 29.30 | 28.20 | +0.87 | 43.1% | 187.5 | 43.1% | -0.13 | 2.58 | 1.45 | 3.70 | — |
| — | 25.10 | 28.20 | 26.65 | +0.85 | 42.9% | 190 | 42.9% | -0.15 | 2.42 | 2.05 | 2.80 | — |
| — | 23.30 | 26.20 | 24.75 | +0.82 | 42.8% | 192.5 | 42.8% | -0.18 | 3.50 | 2.20 | 4.80 | — |
| — | 21.00 | 24.20 | 22.60 | — | — | 195 | — | — | 4.00 | 3.00 | 5.00 | — |
| — | 19.30 | 22.30 | 20.80 | +0.76 | 42.5% | 197.5 | 42.5% | -0.24 | 4.05 | 3.50 | 4.60 | — |
| — | 16.70 | 20.40 | 18.55 | — | — | 200 | — | — | 4.90 | 4.40 | 5.40 | — |
| — | 16.40 | 18.30 | 17.35 | — | — | 202.5 | — | — | 5.55 | 4.80 | 6.30 | — |
| — | 14.60 | 16.30 | 15.45 | +0.66 | 42.3% | 205 | — | — | 6.95 | 5.20 | 8.70 | — |
| — | 13.00 | 15.20 | 14.10 | +0.62 | 42.3% | 207.5 | 42.3% | -0.38 | 7.55 | 6.60 | 8.50 | — |
| — | 12.10 | 13.40 | 12.75 | — | — | 210 | 42.2% | -0.42 | 8.50 | 7.40 | 9.60 | — |
| — | 9.60 | 10.80 | 10.20 | +0.51 | 42.3% | 215 | 42.3% | -0.49 | 11.20 | 10.70 | 11.70 | — |
| — | 7.70 | 8.50 | 8.10 | — | — | 220 | — | — | 14.30 | 13.60 | 15.00 | — |
| — | 5.40 | 7.30 | 6.35 | — | — | 225 | 42.5% | -0.64 | 17.55 | 16.50 | 18.60 | — |
| — | 4.20 | 6.20 | 5.20 | +0.31 | 42.8% | 230 | — | — | 20.85 | 19.60 | 22.10 | — |
| — | 3.30 | 4.70 | 4.00 | — | — | 235 | 43.0% | -0.76 | 24.50 | 23.00 | 26.00 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 240 | 43.3% | -0.81 | 28.75 | 27.10 | 30.40 | — |
| — | 0.65 | 3.10 | 1.88 | +0.16 | 43.6% | 245 | — | — | 33.65 | 32.10 | 35.20 | — |
| — | 1.30 | 2.05 | 1.68 | +0.13 | 43.9% | 250 | 43.9% | -0.89 | 38.25 | 36.60 | 39.90 | — |
| — | 0.20 | 1.80 | 1.00 | +0.10 | 44.2% | 255 | 44.2% | -0.92 | 42.50 | 40.70 | 44.30 | — |
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.