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 | |
| — | 41.60 | 44.20 | 42.90 | +1.00 | 50.5% | 172.5 | 50.5% | -0.00 | — | — | 4.40 | — |
| — | 38.30 | 41.70 | 40.00 | +1.00 | 49.9% | 175 | 49.9% | -0.00 | — | — | 4.10 | — |
| — | 35.80 | 38.90 | 37.35 | +0.99 | 49.3% | 177.5 | 49.3% | -0.01 | — | — | 2.60 | — |
| — | 33.60 | 36.80 | 35.20 | +0.99 | 48.7% | 180 | 48.7% | -0.01 | — | — | 0.25 | — |
| — | 30.80 | 34.00 | 32.40 | +0.99 | 48.2% | 182.5 | 48.2% | -0.01 | — | — | 3.00 | — |
| — | 28.50 | 31.90 | 30.20 | +0.98 | 47.8% | 185 | 47.8% | -0.02 | — | — | 2.60 | — |
| — | 25.90 | 29.20 | 27.55 | +0.97 | 47.4% | 187.5 | 47.4% | -0.03 | — | — | 0.70 | — |
| — | 24.00 | 26.80 | 25.40 | +0.96 | 47.0% | 190 | 47.0% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 21.10 | 24.30 | 22.70 | +0.94 | 46.6% | 192.5 | 46.6% | -0.06 | 0.33 | 0.05 | 0.60 | — |
| — | 19.30 | 22.00 | 20.65 | +0.91 | 46.3% | 195 | 46.3% | -0.09 | 0.53 | 0.25 | 0.80 | — |
| — | 16.60 | 19.30 | 17.95 | +0.89 | 46.0% | 197.5 | 46.0% | -0.11 | 1.75 | 0.40 | 3.10 | — |
| — | 14.70 | 17.00 | 15.85 | +0.86 | 45.7% | 200 | 45.7% | -0.14 | 1.25 | 0.70 | 1.80 | — |
| — | 12.80 | 15.20 | 14.00 | +0.81 | 45.5% | 202.5 | 45.5% | -0.19 | 2.50 | 1.20 | 3.80 | — |
| — | 10.60 | 13.10 | 11.85 | +0.77 | 45.2% | 205 | 45.2% | -0.23 | 2.75 | 1.70 | 3.80 | — |
| — | 8.80 | 12.30 | 10.55 | +0.71 | 45.1% | 207.5 | 45.1% | -0.29 | 3.50 | 2.10 | 4.90 | — |
| — | 6.60 | 10.30 | 8.45 | +0.65 | 44.9% | 210 | 44.9% | -0.35 | 4.10 | 3.10 | 5.10 | — |
| — | 5.90 | 7.80 | 6.85 | +0.59 | 44.8% | 212.5 | 44.8% | -0.41 | 5.45 | 4.00 | 6.90 | — |
| — | 4.80 | 6.30 | 5.55 | +0.52 | 44.8% | 215 | 44.8% | -0.48 | 5.90 | 5.10 | 6.70 | — |
| — | 4.00 | 5.30 | 4.65 | +0.46 | 44.9% | 217.5 | 44.9% | -0.55 | 7.50 | 6.40 | 8.60 | — |
| — | 3.10 | 4.10 | 3.60 | +0.39 | 45.0% | 220 | 45.0% | -0.61 | 8.80 | 7.90 | 9.70 | — |
| — | 2.25 | 4.10 | 3.17 | +0.33 | 45.1% | 222.5 | 45.1% | -0.67 | 10.40 | 8.70 | 12.10 | — |
| — | 1.65 | 3.50 | 2.58 | +0.28 | 45.4% | 225 | 45.4% | -0.73 | 12.35 | 11.00 | 13.70 | — |
| — | 0.60 | 2.40 | 1.50 | +0.23 | 45.7% | 227.5 | 45.7% | -0.78 | 14.65 | 13.20 | 16.10 | — |
| — | 0.45 | 1.65 | 1.05 | +0.19 | 46.1% | 230 | 46.1% | -0.82 | 16.45 | 14.80 | 18.10 | — |
| — | 0.05 | 1.70 | 0.88 | +0.15 | 46.5% | 232.5 | 46.5% | -0.85 | 18.80 | 17.30 | 20.30 | — |
| — | 0.55 | 1.60 | 1.07 | +0.12 | 47.1% | 235 | 47.1% | -0.88 | 21.00 | 19.30 | 22.70 | — |
| — | — | — | — | +0.10 | 47.6% | 237.5 | 47.6% | -0.90 | — | — | — | — |
| — | 0.15 | 0.60 | 0.38 | +0.08 | 48.3% | 240 | 48.3% | -0.93 | 25.60 | 24.00 | 27.20 | — |
| — | — | — | — | +0.06 | 48.9% | 242.5 | 48.9% | -0.95 | — | — | — | — |
| — | — | 3.10 | — | +0.05 | 49.5% | 245 | 49.5% | -0.96 | 30.60 | 28.90 | 32.30 | — |
| — | — | — | — | +0.04 | 50.2% | 247.5 | 50.2% | -0.97 | — | — | — | — |
| — | — | 0.30 | — | +0.03 | 50.9% | 250 | 50.9% | -0.98 | 35.45 | 33.90 | 37.00 | — |
| — | — | — | — | +0.02 | 51.6% | 252.5 | 51.6% | -0.98 | — | — | — | — |
| — | — | 3.10 | — | +0.02 | 52.2% | 255 | 52.2% | -0.99 | 40.40 | 38.60 | 42.20 | — |
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.