Spot 214.87
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.80 | 45.70 | 43.75 | +0.96 | 45.4% | 172.5 | 45.4% | -0.04 | 1.52 | 0.10 | 2.95 | — |
| — | 39.40 | 43.00 | 41.20 | +0.95 | 45.0% | 175 | 45.0% | -0.05 | 1.55 | 0.15 | 2.95 | — |
| — | 37.00 | 40.60 | 38.80 | +0.94 | 44.6% | 177.5 | 44.6% | -0.06 | 1.23 | 0.75 | 1.70 | — |
| — | 34.70 | 38.40 | 36.55 | +0.93 | 44.2% | 180 | 44.2% | -0.07 | 1.82 | 0.55 | 3.10 | — |
| — | 32.30 | 35.80 | 34.05 | +0.92 | 43.9% | 182.5 | 43.9% | -0.08 | 1.45 | 0.70 | 2.20 | 13 |
| — | 30.10 | 32.90 | 31.50 | +0.90 | 43.6% | 185 | 43.6% | -0.10 | 1.48 | 1.00 | 1.95 | — |
| — | 27.80 | 31.30 | 29.55 | +0.88 | 43.3% | 187.5 | 43.3% | -0.12 | 2.45 | 1.20 | 3.70 | — |
| — | 25.60 | 28.70 | 27.15 | +0.86 | 43.0% | 190 | 43.0% | -0.14 | 1.98 | 1.50 | 2.45 | — |
| — | 24.30 | 27.20 | 25.75 | +0.84 | 42.7% | 192.5 | 42.7% | -0.16 | 2.45 | 1.80 | 3.10 | — |
| — | 21.70 | 24.90 | 23.30 | +0.81 | 42.4% | 195 | 42.4% | -0.19 | 2.90 | 2.50 | 3.30 | — |
| — | 20.10 | 22.50 | 21.30 | +0.78 | 42.2% | 197.5 | 42.2% | -0.22 | 3.48 | 1.95 | 5.00 | — |
| — | 18.50 | 21.40 | 19.95 | +0.76 | 42.0% | 200 | 42.0% | -0.24 | 4.20 | 3.30 | 5.10 | — |
| — | 16.80 | 19.10 | 17.95 | +0.72 | 41.8% | 202.5 | 41.8% | -0.28 | 5.05 | 4.10 | 6.00 | — |
| — | 14.70 | 18.00 | 16.35 | +0.69 | 41.6% | 205 | 41.6% | -0.32 | 5.85 | 4.80 | 6.90 | — |
| — | 13.50 | 15.90 | 14.70 | +0.65 | 41.4% | 207.5 | 41.4% | -0.35 | 6.85 | 5.90 | 7.80 | — |
| — | 11.90 | 13.70 | 12.80 | +0.61 | 41.3% | 210 | 41.3% | -0.39 | 7.60 | 6.90 | 8.30 | — |
| — | 8.30 | 11.00 | 9.65 | +0.54 | 41.0% | 215 | 41.0% | -0.47 | 10.00 | 9.30 | 10.70 | — |
| — | 7.00 | 8.90 | 7.95 | +0.46 | 40.8% | 220 | 40.8% | -0.54 | 12.70 | 11.90 | 13.50 | — |
| — | 5.60 | 6.70 | 6.15 | +0.38 | 40.7% | 225 | 40.7% | -0.63 | 15.70 | 14.10 | 17.30 | — |
| — | 2.85 | 5.30 | 4.08 | +0.31 | 40.7% | 230 | 40.7% | -0.70 | 19.40 | 18.10 | 20.70 | — |
| — | 2.05 | 4.00 | 3.02 | +0.25 | 40.7% | 235 | 40.7% | -0.76 | 23.20 | 21.70 | 24.70 | — |
| — | 2.20 | 3.10 | 2.65 | +0.20 | 40.7% | 240 | 40.7% | -0.82 | 27.20 | 25.50 | 28.90 | — |
| — | 1.55 | 3.10 | 2.33 | +0.15 | 40.8% | 245 | 40.8% | -0.86 | 31.60 | 30.00 | 33.20 | — |
| — | 1.05 | 2.55 | 1.80 | +0.11 | 41.0% | 250 | 41.0% | -0.90 | 36.15 | 34.50 | 37.80 | — |
| — | 0.70 | 1.40 | 1.05 | +0.09 | 41.2% | 255 | 41.2% | -0.93 | 40.85 | 39.20 | 42.50 | — |
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.