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 | |
| — | 40.70 | 43.50 | 42.10 | +1.00 | 55.6% | 172.5 | 55.6% | +0.00 | — | — | 1.45 | — |
| — | 38.40 | 40.60 | 39.50 | +1.00 | 55.3% | 175 | 55.3% | +0.00 | — | — | 0.35 | — |
| — | 35.70 | 38.70 | 37.20 | +1.00 | 55.0% | 177.5 | 55.0% | -0.00 | — | — | 0.45 | — |
| — | 33.20 | 35.60 | 34.40 | +1.00 | 54.7% | 180 | 54.7% | -0.00 | — | — | 0.20 | — |
| — | 30.70 | 33.80 | 32.25 | +1.00 | 54.5% | 182.5 | 54.5% | -0.00 | — | — | 1.40 | — |
| — | 28.20 | 31.30 | 29.75 | +1.00 | 54.4% | 185 | 54.4% | -0.00 | — | — | 0.05 | — |
| — | 25.40 | 28.90 | 27.15 | +1.00 | 54.3% | 187.5 | 54.3% | -0.00 | — | — | 0.55 | — |
| — | 23.30 | 26.40 | 24.85 | +1.00 | 54.3% | 190 | 54.3% | -0.00 | — | — | 0.55 | — |
| — | 20.90 | 23.10 | 22.00 | +1.00 | 54.3% | 192.5 | 54.3% | -0.00 | — | — | 0.35 | — |
| — | 18.10 | 21.50 | 19.80 | +0.99 | 54.3% | 195 | 54.3% | -0.01 | — | — | 0.10 | — |
| — | 16.20 | 18.80 | 17.50 | +0.98 | 54.4% | 197.5 | 54.4% | -0.02 | — | — | 0.55 | — |
| — | 13.20 | 16.00 | 14.60 | +0.97 | 54.5% | 200 | 54.5% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 11.30 | 13.70 | 12.50 | +0.94 | 54.6% | 202.5 | 54.6% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 9.10 | 11.90 | 10.50 | +0.89 | 54.7% | 205 | 54.7% | -0.11 | 0.57 | 0.35 | 0.80 | — |
| — | 6.80 | 9.50 | 8.15 | +0.82 | 54.9% | 207.5 | 54.9% | -0.18 | 1.00 | 0.45 | 1.55 | — |
| — | 5.50 | 7.00 | 6.25 | +0.73 | 55.0% | 210 | 55.0% | -0.27 | 1.88 | 0.85 | 2.90 | — |
| — | 2.55 | 5.30 | 3.92 | +0.62 | 55.2% | 212.5 | 55.2% | -0.38 | 3.27 | 1.55 | 5.00 | — |
| — | 2.50 | 3.90 | 3.20 | +0.50 | 55.4% | 215 | 55.4% | -0.50 | 3.42 | 2.85 | 4.00 | — |
| — | 0.65 | 3.90 | 2.27 | +0.40 | 55.8% | 217.5 | 55.8% | -0.60 | 5.05 | 3.80 | 6.30 | — |
| — | 0.75 | 1.70 | 1.23 | +0.30 | 56.3% | 220 | 56.3% | -0.70 | 7.15 | 5.60 | 8.70 | — |
| — | 0.45 | 1.30 | 0.88 | +0.21 | 57.1% | 222.5 | 57.1% | -0.79 | 8.25 | 6.70 | 9.80 | — |
| — | 0.30 | 0.75 | 0.53 | +0.15 | 57.9% | 225 | 57.9% | -0.85 | 11.00 | 9.50 | 12.50 | — |
| — | 0.20 | 0.60 | 0.40 | +0.10 | 59.0% | 227.5 | 59.0% | -0.90 | 13.30 | 11.80 | 14.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 60.4% | 230 | 60.4% | -0.94 | 15.55 | 14.00 | 17.10 | — |
| — | — | 0.55 | — | +0.05 | 61.6% | 232.5 | 61.6% | -0.96 | 18.00 | 16.40 | 19.60 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 62.6% | 235 | 62.6% | -0.97 | 20.65 | 19.30 | 22.00 | — |
| — | — | — | — | +0.02 | 63.1% | 237.5 | 63.1% | -0.98 | — | — | — | — |
| — | — | 0.15 | — | +0.01 | 63.3% | 240 | 63.3% | -0.99 | 25.15 | 23.50 | 26.80 | — |
| — | — | 0.15 | — | +0.00 | 63.2% | 245 | 63.2% | -1.00 | 30.50 | 28.90 | 32.10 | — |
| — | — | 0.15 | — | +0.00 | 63.0% | 250 | 63.0% | -1.00 | 35.05 | 33.50 | 36.60 | — |
| — | — | 1.85 | — | +0.00 | 63.1% | 255 | 63.1% | -1.00 | 40.55 | 39.10 | 42.00 | — |
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.