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 | |
| — | 60.00 | 62.70 | 61.35 | +0.94 | 46.2% | 155 | 46.2% | -0.07 | 1.43 | 1.15 | 1.70 | — |
| — | 55.50 | 58.70 | 57.10 | +0.92 | 45.6% | 160 | 45.6% | -0.08 | 1.98 | 1.75 | 2.20 | — |
| — | 51.50 | 53.60 | 52.55 | — | — | 165 | 45.1% | -0.10 | 2.58 | 2.30 | 2.85 | — |
| — | 47.10 | 50.00 | 48.55 | +0.88 | 44.7% | 170 | 44.7% | -0.13 | 3.35 | 3.00 | 3.70 | — |
| — | 42.10 | 45.70 | 43.90 | — | — | 175 | — | — | 4.35 | 4.10 | 4.60 | — |
| — | 39.30 | 42.30 | 40.80 | +0.82 | 44.0% | 180 | 44.0% | -0.18 | 5.50 | 5.10 | 5.90 | — |
| — | 35.50 | 38.40 | 36.95 | +0.79 | 43.8% | 185 | — | — | 6.40 | 5.60 | 7.20 | — |
| — | 31.90 | 34.60 | 33.25 | — | — | 190 | 43.5% | -0.25 | 8.30 | 7.90 | 8.70 | — |
| — | 28.90 | 31.20 | 30.05 | — | — | 195 | — | — | 9.85 | 9.60 | 10.10 | — |
| — | 25.40 | 28.60 | 27.00 | — | — | 200 | — | — | 11.85 | 11.50 | 12.20 | — |
| — | 20.60 | 21.60 | 21.10 | — | — | 210 | — | — | 16.35 | 15.90 | 16.80 | — |
| — | 15.70 | 17.70 | 16.70 | — | — | 220 | — | — | 21.45 | 20.70 | 22.20 | — |
| — | 12.30 | 14.30 | 13.30 | — | — | 230 | 43.0% | -0.58 | 27.80 | 26.70 | 28.90 | — |
| — | 9.40 | 10.30 | 9.85 | +0.35 | 43.1% | 240 | 43.1% | -0.66 | 34.85 | 33.90 | 35.80 | — |
| — | 7.00 | 7.60 | 7.30 | +0.29 | 43.3% | 250 | 43.3% | -0.73 | 42.50 | 41.30 | 43.70 | — |
| — | 5.20 | 5.80 | 5.50 | +0.23 | 43.6% | 260 | 43.6% | -0.78 | 50.50 | 49.30 | 51.70 | — |
| — | 3.90 | 4.40 | 4.15 | +0.18 | 43.9% | 270 | 43.9% | -0.83 | 59.20 | 57.60 | 60.80 | — |
| — | 2.80 | 3.60 | 3.20 | +0.14 | 44.2% | 280 | 44.2% | -0.88 | 68.30 | 66.80 | 69.80 | — |
| — | 2.05 | 2.85 | 2.45 | +0.11 | 44.6% | 290 | 44.6% | -0.91 | 77.30 | 75.90 | 78.70 | — |
| — | 1.50 | 2.05 | 1.77 | +0.09 | 45.1% | 300 | — | — | 87.65 | 86.30 | 89.00 | — |
| — | 0.90 | 1.60 | 1.25 | — | — | 310 | — | — | 97.05 | 95.70 | 98.40 | — |
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.