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 | |
| — | 61.40 | 64.00 | 62.70 | +0.94 | 46.1% | 155 | 46.1% | -0.06 | 2.15 | 1.00 | 3.30 | — |
| — | 56.50 | 59.70 | 58.10 | +0.93 | 45.4% | 160 | 45.4% | -0.08 | 1.90 | 1.50 | 2.30 | — |
| — | 52.30 | 54.80 | 53.55 | +0.91 | 44.9% | 165 | 44.9% | -0.10 | 2.45 | 2.05 | 2.85 | — |
| — | 48.30 | 50.80 | 49.55 | +0.89 | 44.4% | 170 | 44.4% | -0.12 | 3.12 | 2.55 | 3.70 | — |
| — | 44.40 | 46.60 | 45.50 | +0.86 | 43.9% | 175 | 43.9% | -0.15 | 4.10 | 3.80 | 4.40 | — |
| — | 40.30 | 42.80 | 41.55 | +0.84 | 43.6% | 180 | 43.6% | -0.17 | 4.95 | 4.60 | 5.30 | — |
| — | 35.90 | 39.10 | 37.50 | +0.80 | 43.2% | 185 | 43.2% | -0.21 | 6.30 | 5.60 | 7.00 | — |
| — | 32.50 | 35.40 | 33.95 | +0.77 | 42.9% | 190 | 42.9% | -0.25 | 7.65 | 6.90 | 8.40 | — |
| — | 29.50 | 31.90 | 30.70 | +0.73 | 42.7% | 195 | 42.7% | -0.28 | 9.55 | 7.80 | 11.30 | — |
| — | 25.80 | 28.70 | 27.25 | +0.69 | 42.5% | 200 | 42.5% | -0.32 | 11.80 | 10.40 | 13.20 | — |
| — | 20.40 | 22.40 | 21.40 | +0.60 | 42.3% | 210 | 42.3% | -0.41 | 15.20 | 14.30 | 16.10 | — |
| — | 15.60 | 17.50 | 16.55 | +0.52 | 42.1% | 220 | 42.1% | -0.50 | 20.90 | 19.80 | 22.00 | — |
| — | 12.40 | 14.60 | 13.50 | +0.43 | 42.1% | 230 | 42.1% | -0.58 | 26.95 | 25.50 | 28.40 | — |
| — | 9.30 | 10.40 | 9.85 | +0.35 | 42.2% | 240 | 42.2% | -0.65 | 33.60 | 31.90 | 35.30 | — |
| — | 6.40 | 7.70 | 7.05 | +0.29 | 42.4% | 250 | 42.4% | -0.72 | 41.45 | 40.10 | 42.80 | — |
| — | 5.00 | 5.90 | 5.45 | +0.23 | 42.7% | 260 | 42.7% | -0.78 | 49.40 | 47.70 | 51.10 | — |
| — | 3.50 | 4.30 | 3.90 | +0.18 | 43.0% | 270 | 43.0% | -0.83 | 58.10 | 56.70 | 59.50 | — |
| — | 2.60 | 3.30 | 2.95 | +0.14 | 43.3% | 280 | 43.3% | -0.87 | 66.45 | 65.20 | 67.70 | — |
| — | 1.85 | 2.90 | 2.38 | +0.11 | 43.8% | 290 | 43.8% | -0.91 | 76.15 | 74.50 | 77.80 | — |
| — | 1.35 | 2.20 | 1.77 | +0.09 | 44.2% | 300 | 44.2% | -0.94 | 85.80 | 84.20 | 87.40 | — |
| — | 0.85 | 2.00 | 1.43 | +0.07 | 44.8% | 310 | 44.8% | -0.96 | 95.60 | 94.40 | 96.80 | — |
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.