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 | |
| — | 61.90 | 64.40 | 63.15 | — | — | 155 | — | — | 3.50 | 3.00 | 4.00 | — |
| — | 57.80 | 61.00 | 59.40 | — | — | 160 | 45.1% | -0.12 | 4.10 | 3.40 | 4.80 | — |
| — | 53.30 | 57.00 | 55.15 | +0.86 | 44.8% | 165 | 44.8% | -0.14 | 5.10 | 4.50 | 5.70 | — |
| — | 50.30 | 53.20 | 51.75 | +0.83 | 44.5% | 170 | 44.5% | -0.17 | 6.45 | 5.90 | 7.00 | — |
| — | 46.70 | 48.70 | 47.70 | +0.81 | 44.3% | 175 | 44.3% | -0.19 | 7.65 | 7.20 | 8.10 | — |
| — | 43.20 | 46.10 | 44.65 | +0.78 | 44.1% | 180 | 44.1% | -0.22 | 9.00 | 8.60 | 9.40 | — |
| — | 39.70 | 42.80 | 41.25 | +0.75 | 44.0% | 185 | 44.0% | -0.25 | 10.70 | 9.10 | 12.30 | — |
| — | 36.10 | 39.30 | 37.70 | +0.72 | 43.8% | 190 | 43.8% | -0.28 | 12.40 | 12.10 | 12.70 | — |
| — | 33.10 | 35.80 | 34.45 | +0.69 | 43.7% | 195 | 43.7% | -0.31 | 14.50 | 14.00 | 15.00 | — |
| — | 30.30 | 33.30 | 31.80 | +0.66 | 43.7% | 200 | 43.7% | -0.34 | 16.85 | 16.10 | 17.60 | — |
| — | 25.40 | 28.70 | 27.05 | +0.60 | 43.6% | 210 | 43.6% | -0.41 | 21.20 | 20.80 | 21.60 | — |
| — | 21.10 | 23.50 | 22.30 | +0.53 | 43.5% | 220 | 43.5% | -0.48 | 26.60 | 26.10 | 27.10 | — |
| — | 17.70 | 20.20 | 18.95 | +0.47 | 43.5% | 230 | 43.5% | -0.54 | 32.45 | 31.60 | 33.30 | — |
| — | 14.40 | 15.70 | 15.05 | +0.41 | 43.6% | 240 | 43.6% | -0.60 | 39.55 | 38.50 | 40.60 | — |
| — | 12.20 | 13.90 | 13.05 | +0.36 | 43.7% | 250 | 43.7% | -0.66 | 46.35 | 45.30 | 47.40 | — |
| — | 9.80 | 11.00 | 10.40 | +0.31 | 43.8% | 260 | 43.8% | -0.71 | 54.05 | 52.80 | 55.30 | — |
| — | 8.00 | 9.10 | 8.55 | +0.27 | 44.0% | 270 | 44.0% | -0.75 | 62.60 | 60.80 | 64.40 | — |
| — | 6.30 | 7.10 | 6.70 | +0.23 | 44.2% | 280 | 44.2% | -0.79 | 70.50 | 69.00 | 72.00 | — |
| — | 3.40 | 6.20 | 4.80 | +0.19 | 44.3% | 290 | 44.3% | -0.83 | 79.65 | 78.40 | 80.90 | — |
| — | 2.85 | 5.10 | 3.98 | +0.16 | 44.5% | 300 | 44.5% | -0.86 | 88.35 | 86.80 | 89.90 | — |
| — | 3.00 | 4.70 | 3.85 | +0.14 | 44.7% | 310 | 44.7% | -0.89 | 97.65 | 96.10 | 99.20 | — |
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.