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 | |
| — | 40.30 | 42.40 | 41.35 | +1.00 | 58.6% | 172.5 | 58.6% | -0.00 | — | — | 0.75 | — |
| — | 37.00 | 40.10 | 38.55 | +1.00 | 58.9% | 175 | 58.9% | -0.00 | — | — | 0.15 | — |
| — | 34.70 | 37.30 | 36.00 | +1.00 | 59.1% | 177.5 | 59.1% | -0.00 | — | — | 0.45 | — |
| — | 32.20 | 34.70 | 33.45 | +1.00 | 59.4% | 180 | 59.4% | -0.00 | — | — | 0.15 | — |
| — | 29.70 | 32.60 | 31.15 | +1.00 | 59.7% | 182.5 | 59.7% | -0.00 | — | — | 0.20 | — |
| — | 27.10 | 30.20 | 28.65 | +1.00 | 60.0% | 185 | 60.0% | -0.00 | — | — | 0.15 | — |
| — | 24.30 | 27.20 | 25.75 | +0.99 | 60.2% | 187.5 | 60.2% | -0.01 | — | — | 0.30 | — |
| — | 22.70 | 25.70 | 24.20 | +0.98 | 60.5% | 190 | 60.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 19.40 | 22.70 | 21.05 | +0.97 | 60.9% | 192.5 | 60.9% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 17.80 | 19.60 | 18.70 | +0.95 | 61.4% | 195 | 61.4% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 15.20 | 18.10 | 16.65 | +0.92 | 61.9% | 197.5 | 61.9% | -0.08 | 0.57 | 0.40 | 0.75 | — |
| — | 13.10 | 15.70 | 14.40 | +0.88 | 62.3% | 200 | 62.3% | -0.12 | 0.88 | 0.70 | 1.05 | — |
| — | 11.30 | 13.90 | 12.60 | +0.83 | 62.7% | 202.5 | 62.7% | -0.17 | 1.23 | 0.95 | 1.50 | — |
| — | 9.20 | 10.80 | 10.00 | +0.77 | 63.1% | 205 | 63.1% | -0.23 | 1.77 | 1.60 | 1.95 | — |
| — | 7.70 | 9.00 | 8.35 | +0.70 | 63.5% | 207.5 | 63.5% | -0.30 | 2.73 | 2.25 | 3.20 | — |
| — | 6.30 | 8.90 | 7.60 | +0.63 | 63.8% | 210 | 63.8% | -0.37 | 3.35 | 3.20 | 3.50 | — |
| — | 4.80 | 7.00 | 5.90 | +0.55 | 64.1% | 212.5 | 64.1% | -0.45 | 4.75 | 4.30 | 5.20 | — |
| — | 4.10 | 4.90 | 4.50 | +0.47 | 64.4% | 215 | 64.4% | -0.53 | 5.95 | 5.50 | 6.40 | — |
| — | 2.65 | 4.10 | 3.38 | +0.39 | 64.7% | 217.5 | 64.7% | -0.61 | 7.60 | 6.80 | 8.40 | — |
| — | 2.20 | 2.95 | 2.58 | +0.32 | 65.0% | 220 | 65.0% | -0.68 | 9.35 | 8.00 | 10.70 | — |
| — | 1.55 | 2.10 | 1.82 | +0.25 | 65.3% | 222.5 | 65.3% | -0.75 | 11.30 | 9.60 | 13.00 | — |
| — | 1.15 | 1.65 | 1.40 | +0.20 | 65.6% | 225 | 65.6% | -0.80 | 13.20 | 11.70 | 14.70 | — |
| — | 0.85 | 1.30 | 1.07 | +0.15 | 65.8% | 227.5 | 65.8% | -0.85 | 14.80 | 13.40 | 16.20 | — |
| — | 0.50 | 1.15 | 0.82 | +0.11 | 66.1% | 230 | 66.1% | -0.89 | 17.45 | 15.70 | 19.20 | — |
| — | 0.35 | 0.60 | 0.47 | +0.08 | 66.3% | 232.5 | 66.3% | -0.92 | 19.70 | 17.90 | 21.50 | — |
| 119 | 0.25 | 0.60 | 0.42 | +0.06 | 66.5% | 235 | 66.5% | -0.94 | 21.85 | 20.30 | 23.40 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | — | 0.30 | — | +0.03 | 66.7% | 240 | 66.7% | -0.97 | 27.20 | 25.40 | 29.00 | — |
| — | — | 0.25 | — | +0.01 | 66.8% | 245 | 66.8% | -0.99 | 31.55 | 30.00 | 33.10 | — |
| — | — | 0.15 | — | +0.00 | 66.9% | 250 | 66.9% | -1.00 | 37.30 | 35.80 | 38.80 | — |
| — | — | 0.10 | — | +0.00 | 66.9% | 255 | 66.9% | -1.00 | 41.80 | 40.00 | 43.60 | — |
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.